Tsakos Energy Navigation Ltd (TNP-P-F) Exchange: NYSE
Data as of Aug. 22, 2025
$27.05 ($0.12) 0.45%
Tsakos Energy Navigation Ltd - Daily Information
Click for more stock information on Tsakos Energy Navigation Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $26.97 |
| Previous Close | $27.05 |
| High | $27.15 |
| Low | $26.97 |
| Adjusted Open | $26.97 |
| Previous Adjusted Close | $27.05 |
| Adjusted High | $27.15 |
| Adjusted Low | $26.97 |
About Tsakos Energy Navigation Ltd (TNP-P-F)
Tsakos Energy Navigation Ltd Series F Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00
Invest in Tsakos Energy Navigation Ltd (TNP-P-F)
Historical Stock Data for Tsakos Energy Navigation Ltd (TNP-P-F)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $26.97 | $27.15 | $26.97 | $27.05 | $27.05 | 16,349 |
| 2025-07-10 | $26.86 | $26.98 | $26.86 | $26.93 | $26.93 | 7,858 |
| 2025-07-09 | $26.85 | $26.86 | $26.80 | $26.84 | $26.84 | 10,238 |
| 2025-07-08 | $26.87 | $26.88 | $26.82 | $26.82 | $26.82 | 2,875 |
| 2025-07-07 | $26.77 | $26.87 | $26.71 | $26.79 | $26.79 | 13,392 |
| 2025-07-03 | $26.74 | $26.83 | $26.70 | $26.83 | $26.83 | 5,580 |
| 2025-07-02 | $26.70 | $26.97 | $26.65 | $26.70 | $26.70 | 11,324 |
| 2025-07-01 | $26.55 | $26.71 | $26.55 | $26.71 | $26.71 | 8,993 |
| 2025-06-30 | $26.55 | $26.55 | $26.45 | $26.49 | $26.49 | 7,377 |
| 2025-06-27 | $26.47 | $26.47 | $26.40 | $26.44 | $26.44 | 3,306 |
| 2025-06-26 | $26.47 | $26.47 | $26.40 | $26.44 | $26.44 | 2,827 |
| 2025-06-25 | $26.42 | $26.46 | $26.40 | $26.45 | $26.45 | 1,608 |
| 2025-06-24 | $26.51 | $26.51 | $26.40 | $26.40 | $26.40 | 3,702 |
| 2025-06-23 | $26.47 | $26.51 | $26.40 | $26.48 | $26.48 | 6,778 |
| 2025-06-20 | $26.50 | $26.50 | $26.36 | $26.38 | $26.38 | 9,114 |
| 2025-06-18 | $26.50 | $26.50 | $26.35 | $26.49 | $26.49 | 6,323 |
| 2025-06-17 | $26.51 | $26.51 | $26.35 | $26.47 | $26.47 | 1,447 |
| 2025-06-16 | $26.55 | $26.55 | $26.50 | $26.51 | $26.51 | 1,049 |
| 2025-06-13 | $26.38 | $26.53 | $26.38 | $26.52 | $26.52 | 1,694 |
| 2025-06-12 | $26.44 | $26.58 | $26.37 | $26.58 | $26.58 | 3,793 |
| 2025-06-11 | $26.34 | $26.38 | $26.34 | $26.38 | $26.38 | 1,109 |
| 2025-06-10 | $26.35 | $26.36 | $26.30 | $26.30 | $26.30 | 3,383 |
| 2025-06-09 | $26.27 | $26.34 | $26.25 | $26.26 | $26.26 | 7,489 |
| 2025-06-06 | $26.30 | $26.30 | $26.26 | $26.26 | $26.26 | 589 |
| 2025-06-05 | $26.38 | $26.38 | $26.25 | $26.33 | $26.33 | 4,416 |
| 2025-06-04 | $26.39 | $26.39 | $26.35 | $26.38 | $26.38 | 3,106 |
| 2025-06-03 | $26.38 | $26.40 | $26.30 | $26.39 | $26.39 | 9,219 |
| 2025-06-02 | $26.30 | $26.30 | $26.25 | $26.28 | $26.28 | 2,761 |
| 2025-05-30 | $26.40 | $26.40 | $26.31 | $26.39 | $26.39 | 9,645 |
| 2025-05-29 | $26.31 | $26.40 | $26.30 | $26.30 | $26.30 | 10,941 |
| 2025-05-28 | $26.07 | $26.35 | $26.07 | $26.34 | $26.34 | 12,124 |
| 2025-05-27 | $26.09 | $26.23 | $26.03 | $26.22 | $26.22 | 10,839 |
| 2025-05-23 | $26.07 | $26.12 | $25.90 | $25.99 | $25.99 | 12,294 |
| 2025-05-22 | $25.87 | $26.15 | $25.83 | $26.15 | $26.15 | 12,064 |
| 2025-05-21 | $26.47 | $26.47 | $25.80 | $25.95 | $25.95 | 49,865 |
| 2025-05-20 | $26.16 | $26.49 | $26.16 | $26.44 | $26.44 | 6,220 |
| 2025-05-19 | $26.21 | $26.49 | $26.21 | $26.24 | $26.24 | 6,432 |
| 2025-05-16 | $26.42 | $26.42 | $26.17 | $26.20 | $26.20 | 6,774 |
| 2025-05-15 | $26.10 | $26.42 | $26.10 | $26.31 | $26.31 | 2,911 |
| 2025-05-14 | $26.26 | $26.34 | $26.00 | $26.24 | $26.24 | 17,910 |
| 2025-05-13 | $26.04 | $26.24 | $26.04 | $26.14 | $26.14 | 4,593 |
| 2025-05-12 | $26.17 | $26.25 | $26.00 | $26.00 | $26.00 | 4,295 |
| 2025-05-09 | $26.16 | $26.24 | $26.15 | $26.24 | $26.24 | 1,807 |
| 2025-05-08 | $26.18 | $26.18 | $26.08 | $26.15 | $26.15 | 5,231 |
| 2025-05-07 | $26.26 | $26.30 | $26.16 | $26.16 | $26.16 | 7,369 |
| 2025-05-06 | $26.17 | $26.32 | $26.17 | $26.21 | $26.21 | 8,860 |
| 2025-05-05 | $26.18 | $26.18 | $26.08 | $26.10 | $26.10 | 8,913 |
| 2025-05-02 | $26.18 | $26.24 | $26.10 | $26.10 | $26.10 | 7,423 |
| 2025-05-01 | $26.23 | $26.23 | $26.08 | $26.10 | $26.10 | 13,634 |
| 2025-04-30 | $26.21 | $26.25 | $25.75 | $25.90 | $25.90 | 6,629 |
| 2025-04-29 | $25.90 | $26.13 | $25.90 | $26.13 | $26.13 | 4,054 |
| 2025-04-28 | $26.04 | $26.04 | $25.50 | $25.91 | $25.91 | 11,725 |
| 2025-04-25 | $26.35 | $26.35 | $25.98 | $26.02 | $26.02 | 10,605 |
| 2025-04-24 | $26.58 | $26.80 | $26.58 | $26.79 | $26.19 | 8,116 |
| 2025-04-23 | $26.62 | $26.75 | $26.59 | $26.65 | $26.06 | 8,788 |
| 2025-04-22 | $26.47 | $26.62 | $26.47 | $26.52 | $25.93 | 7,957 |
| 2025-04-21 | $26.41 | $26.50 | $26.37 | $26.41 | $25.82 | 12,276 |
| 2025-04-17 | $26.35 | $26.52 | $26.30 | $26.45 | $25.86 | 11,517 |
| 2025-04-16 | $26.35 | $26.39 | $26.30 | $26.32 | $25.73 | 15,333 |
| 2025-04-15 | $26.05 | $26.36 | $26.05 | $26.36 | $25.77 | 7,362 |
| 2025-04-14 | $25.83 | $26.18 | $25.76 | $26.00 | $25.42 | 20,085 |
| 2025-04-11 | $25.69 | $25.77 | $25.51 | $25.70 | $25.13 | 6,864 |
| 2025-04-10 | $25.79 | $25.82 | $25.50 | $25.68 | $25.11 | 18,637 |
| 2025-04-09 | $25.45 | $25.90 | $25.17 | $25.75 | $25.18 | 27,117 |
| 2025-04-08 | $25.45 | $25.62 | $25.36 | $25.39 | $24.83 | 19,010 |
| 2025-04-07 | $25.57 | $25.89 | $25.34 | $25.38 | $24.81 | 47,164 |
| 2025-04-04 | $26.40 | $26.40 | $25.07 | $25.70 | $25.70 | 69,106 |
| 2025-04-03 | $26.53 | $26.62 | $26.30 | $26.30 | $26.30 | 13,421 |
| 2025-04-02 | $26.65 | $26.68 | $26.56 | $26.64 | $26.64 | 6,244 |
| 2025-04-01 | $26.70 | $26.70 | $26.41 | $26.66 | $26.66 | 16,198 |
| 2025-03-31 | $26.54 | $26.54 | $26.43 | $26.53 | $26.53 | 3,855 |
| 2025-03-28 | $26.51 | $26.59 | $26.51 | $26.55 | $26.55 | 3,896 |
| 2025-03-27 | $26.52 | $26.53 | $26.51 | $26.53 | $26.53 | 2,556 |
| 2025-03-26 | $26.46 | $26.52 | $26.46 | $26.50 | $26.50 | 8,669 |
| 2025-03-25 | $26.45 | $26.46 | $26.44 | $26.46 | $26.46 | 2,811 |
| 2025-03-24 | $26.38 | $26.47 | $26.34 | $26.47 | $26.47 | 6,700 |
| 2025-03-21 | $26.20 | $26.36 | $26.20 | $26.36 | $26.36 | 9,351 |
| 2025-03-20 | $26.18 | $26.24 | $26.17 | $26.20 | $26.20 | 16,527 |
| 2025-03-19 | $26.25 | $26.25 | $26.14 | $26.18 | $26.18 | 10,427 |
| 2025-03-18 | $26.14 | $26.18 | $26.11 | $26.14 | $26.14 | 6,574 |
| 2025-03-17 | $26.13 | $26.18 | $26.06 | $26.13 | $26.13 | 12,231 |
| 2025-03-14 | $26.16 | $26.18 | $26.10 | $26.18 | $26.18 | 3,867 |
| 2025-03-13 | $26.16 | $26.16 | $26.13 | $26.14 | $26.14 | 2,469 |
| 2025-03-12 | $26.11 | $26.12 | $26.09 | $26.11 | $26.11 | 2,559 |
| 2025-03-11 | $26.07 | $26.11 | $26.03 | $26.09 | $26.09 | 14,136 |
| 2025-03-10 | $26.10 | $26.13 | $26.07 | $26.08 | $26.08 | 6,378 |
| 2025-03-07 | $26.10 | $26.10 | $26.07 | $26.08 | $26.08 | 8,637 |
| 2025-03-06 | $26.05 | $26.10 | $26.03 | $26.10 | $26.10 | 12,822 |
| 2025-03-05 | $26.09 | $26.09 | $26.05 | $26.05 | $26.05 | 3,860 |
| 2025-03-04 | $26.10 | $26.16 | $26.00 | $26.09 | $26.09 | 22,316 |
| 2025-03-03 | $26.10 | $26.10 | $26.08 | $26.10 | $26.10 | 7,066 |
| 2025-02-28 | $26.15 | $26.15 | $26.10 | $26.14 | $26.14 | 5,583 |
| 2025-02-27 | $26.14 | $26.14 | $26.12 | $26.12 | $26.12 | 7,177 |
| 2025-02-26 | $26.13 | $26.14 | $26.06 | $26.12 | $26.12 | 14,659 |
| 2025-02-25 | $26.07 | $26.08 | $26.04 | $26.07 | $26.07 | 18,285 |
| 2025-02-24 | $26.10 | $26.10 | $26.07 | $26.07 | $26.07 | 17,383 |
| 2025-02-21 | $26.08 | $26.17 | $26.08 | $26.09 | $26.09 | 13,964 |
| 2025-02-20 | $26.06 | $26.10 | $26.05 | $26.09 | $26.09 | 7,530 |
| 2025-02-19 | $26.04 | $26.10 | $26.04 | $26.06 | $26.06 | 8,055 |
| 2025-02-18 | $26.08 | $26.08 | $26.01 | $26.07 | $26.07 | 16,086 |
| 2025-02-14 | $26.04 | $26.07 | $26.04 | $26.04 | $26.04 | 5,750 |
| 2025-02-13 | $26.01 | $26.08 | $26.01 | $26.05 | $26.05 | 2,122 |
| 2025-02-12 | $26.07 | $26.07 | $26.01 | $26.01 | $26.01 | 10,142 |
| 2025-02-11 | $26.02 | $26.07 | $26.02 | $26.07 | $26.07 | 5,488 |
| 2025-02-10 | $26.02 | $26.07 | $26.02 | $26.04 | $26.04 | 7,179 |
| 2025-02-07 | $26.05 | $26.08 | $26.02 | $26.03 | $26.03 | 14,086 |
| 2025-02-06 | $26.05 | $26.07 | $26.01 | $26.02 | $26.02 | 11,597 |
| 2025-02-05 | $26.09 | $26.09 | $26.04 | $26.07 | $26.07 | 9,131 |
| 2025-02-04 | $26.01 | $26.09 | $26.01 | $26.08 | $26.08 | 9,190 |
| 2025-02-03 | $26.09 | $26.09 | $26.00 | $26.00 | $26.00 | 9,445 |
| 2025-01-31 | $26.06 | $26.06 | $26.03 | $26.06 | $26.06 | 8,234 |
| 2025-01-30 | $26.05 | $26.05 | $25.96 | $26.05 | $26.05 | 8,390 |
| 2025-01-29 | $26.06 | $26.06 | $25.95 | $26.03 | $26.03 | 9,867 |
| 2025-01-28 | $26.05 | $26.09 | $26.02 | $26.06 | $26.06 | 5,758 |
| 2025-01-27 | $26.01 | $26.09 | $26.00 | $26.06 | $26.06 | 18,749 |
| 2025-01-24 | $26.43 | $26.55 | $26.43 | $26.49 | $25.90 | 12,322 |
| 2025-01-23 | $26.54 | $26.60 | $26.12 | $26.51 | $25.91 | 10,888 |
| 2025-01-22 | $26.50 | $26.59 | $26.47 | $26.57 | $25.98 | 5,645 |
| 2025-01-21 | $26.48 | $26.64 | $26.47 | $26.50 | $25.91 | 10,994 |
| 2025-01-17 | $26.50 | $26.50 | $26.38 | $26.42 | $25.83 | 7,996 |
| 2025-01-16 | $26.34 | $26.47 | $26.34 | $26.47 | $25.88 | 15,535 |
| 2025-01-15 | $26.30 | $26.35 | $26.28 | $26.34 | $25.75 | 8,030 |
| 2025-01-14 | $26.30 | $26.32 | $26.28 | $26.29 | $25.71 | 7,658 |
| 2025-01-13 | $26.39 | $26.39 | $26.26 | $26.30 | $25.71 | 22,502 |
| 2025-01-10 | $26.35 | $26.35 | $26.27 | $26.34 | $25.75 | 44,802 |
| 2025-01-08 | $26.43 | $26.43 | $26.35 | $26.39 | $25.80 | 8,950 |
| 2025-01-07 | $26.36 | $26.43 | $26.36 | $26.43 | $26.43 | 6,848 |
| 2025-01-06 | $26.39 | $26.40 | $26.35 | $26.36 | $26.36 | 10,093 |
| 2025-01-03 | $26.35 | $26.43 | $26.35 | $26.37 | $26.37 | 6,998 |
| 2025-01-02 | $25.87 | $26.44 | $25.87 | $26.35 | $26.35 | 99,281 |
| 2024-12-31 | $26.10 | $26.10 | $25.81 | $25.81 | $25.81 | 15,732 |
| 2024-12-30 | $26.08 | $26.08 | $25.95 | $25.95 | $25.95 | 4,973 |
| 2024-12-27 | $25.95 | $26.07 | $25.95 | $26.07 | $26.07 | 1,628 |
| 2024-12-26 | $25.90 | $26.10 | $25.90 | $26.03 | $26.03 | 10,690 |
| 2024-12-24 | $26.12 | $26.18 | $25.91 | $25.96 | $25.96 | 25,256 |
| 2024-12-23 | $26.00 | $26.12 | $26.00 | $26.12 | $26.12 | 6,267 |
| 2024-12-20 | $25.93 | $26.00 | $25.90 | $25.95 | $25.95 | 9,045 |
| 2024-12-19 | $25.95 | $26.06 | $25.94 | $25.95 | $25.95 | 7,233 |
| 2024-12-18 | $25.90 | $26.15 | $25.88 | $25.88 | $25.88 | 8,648 |
| 2024-12-17 | $26.01 | $26.01 | $25.85 | $25.88 | $25.88 | 6,720 |
| 2024-12-16 | $26.25 | $26.25 | $25.88 | $25.91 | $25.91 | 13,738 |
| 2024-12-13 | $26.13 | $26.13 | $26.02 | $26.09 | $26.09 | 4,557 |
| 2024-12-12 | $26.17 | $26.21 | $26.05 | $26.05 | $26.05 | 6,860 |
| 2024-12-11 | $26.22 | $26.22 | $26.16 | $26.16 | $26.16 | 903 |
| 2024-12-10 | $26.23 | $26.30 | $26.07 | $26.23 | $26.23 | 2,535 |
| 2024-12-09 | $26.10 | $26.15 | $26.07 | $26.11 | $26.11 | 2,718 |
| 2024-12-06 | $26.15 | $26.15 | $25.99 | $26.07 | $26.07 | 5,332 |
| 2024-12-05 | $25.95 | $26.40 | $25.95 | $25.95 | $25.95 | 17,535 |
| 2024-12-04 | $26.18 | $26.40 | $25.75 | $25.95 | $25.95 | 63,579 |
| 2024-12-03 | $26.23 | $26.36 | $26.21 | $26.23 | $26.23 | 4,555 |
| 2024-12-02 | $26.40 | $26.46 | $26.20 | $26.20 | $26.20 | 19,185 |
| 2024-11-29 | $26.36 | $26.50 | $26.36 | $26.47 | $26.47 | 8,295 |
| 2024-11-27 | $26.54 | $26.54 | $26.35 | $26.35 | $26.35 | 5,352 |
| 2024-11-26 | $26.35 | $26.49 | $26.35 | $26.42 | $26.42 | 7,261 |
| 2024-11-25 | $26.46 | $26.50 | $26.38 | $26.43 | $26.43 | 8,421 |
| 2024-11-22 | $26.46 | $26.51 | $26.31 | $26.40 | $26.40 | 16,951 |
| 2024-11-21 | $26.37 | $26.51 | $26.37 | $26.51 | $26.51 | 1,985 |
| 2024-11-20 | $26.54 | $26.55 | $26.48 | $26.48 | $26.48 | 8,177 |
| 2024-11-19 | $26.58 | $26.58 | $26.51 | $26.55 | $26.55 | 8,644 |
| 2024-11-18 | $26.46 | $26.57 | $26.46 | $26.57 | $26.57 | 9,538 |
| 2024-11-15 | $26.40 | $26.57 | $26.40 | $26.51 | $26.51 | 10,218 |
| 2024-11-14 | $26.22 | $26.39 | $26.17 | $26.39 | $26.39 | 15,285 |
| 2024-11-13 | $26.20 | $26.31 | $26.12 | $26.27 | $26.27 | 17,534 |
| 2024-11-12 | $26.11 | $26.18 | $26.10 | $26.11 | $26.11 | 2,981 |
| 2024-11-11 | $26.20 | $26.35 | $26.06 | $26.16 | $26.16 | 9,159 |
| 2024-11-08 | $26.10 | $26.32 | $26.03 | $26.16 | $26.16 | 6,817 |
| 2024-11-07 | $26.16 | $26.40 | $25.97 | $26.02 | $26.02 | 44,663 |
| 2024-11-06 | $26.35 | $26.39 | $26.15 | $26.15 | $26.15 | 47,674 |
| 2024-11-05 | $26.41 | $26.49 | $26.40 | $26.43 | $26.43 | 2,715 |
| 2024-11-04 | $26.36 | $26.53 | $26.35 | $26.47 | $26.47 | 9,371 |
| 2024-11-01 | $26.37 | $26.46 | $26.35 | $26.35 | $26.35 | 3,866 |
| 2024-10-31 | $26.30 | $26.46 | $26.23 | $26.44 | $26.44 | 17,929 |
| 2024-10-30 | $26.37 | $26.47 | $26.28 | $26.34 | $26.34 | 14,322 |
| 2024-10-29 | $26.67 | $26.70 | $26.35 | $26.40 | $26.40 | 43,182 |
| 2024-10-28 | $26.93 | $26.93 | $26.52 | $26.68 | $26.68 | 18,588 |
| 2024-10-25 | $26.88 | $26.93 | $26.77 | $26.80 | $26.80 | 16,330 |
| 2024-10-24 | $27.22 | $27.40 | $27.20 | $27.30 | $26.71 | 12,927 |
| 2024-10-23 | $27.42 | $27.42 | $27.22 | $27.22 | $26.63 | 6,017 |
| 2024-10-22 | $27.25 | $27.50 | $27.15 | $27.37 | $26.78 | 10,552 |
| 2024-10-21 | $27.33 | $27.46 | $27.22 | $27.30 | $26.71 | 8,418 |
| 2024-10-18 | $27.50 | $27.55 | $27.31 | $27.48 | $26.88 | 7,352 |
| 2024-10-17 | $27.35 | $27.46 | $27.31 | $27.32 | $26.73 | 9,286 |
| 2024-10-16 | $27.46 | $27.58 | $27.30 | $27.36 | $26.77 | 12,042 |
| 2024-10-15 | $27.47 | $27.50 | $27.36 | $27.43 | $26.84 | 7,311 |
| 2024-10-14 | $27.36 | $27.45 | $27.31 | $27.45 | $26.86 | 13,920 |
| 2024-10-11 | $27.25 | $27.34 | $27.15 | $27.33 | $26.74 | 5,480 |
| 2024-10-10 | $27.22 | $27.31 | $27.16 | $27.25 | $27.25 | 8,665 |
| 2024-10-09 | $27.21 | $27.21 | $27.10 | $27.21 | $27.21 | 4,578 |
| 2024-10-08 | $27.17 | $27.18 | $27.10 | $27.16 | $27.16 | 2,263 |
| 2024-10-07 | $27.22 | $27.22 | $27.16 | $27.21 | $27.21 | 4,063 |
| 2024-10-04 | $27.24 | $27.25 | $27.10 | $27.23 | $27.23 | 9,225 |
| 2024-10-03 | $27.18 | $27.31 | $27.12 | $27.24 | $27.24 | 9,196 |
| 2024-10-02 | $26.99 | $27.19 | $26.99 | $27.16 | $27.16 | 8,687 |
| 2024-10-01 | $27.12 | $27.17 | $27.04 | $27.14 | $27.14 | 3,028 |
| 2024-09-30 | $27.09 | $27.13 | $26.96 | $27.12 | $27.12 | 7,494 |
| 2024-09-27 | $27.08 | $27.10 | $27.07 | $27.10 | $27.10 | 1,921 |
| 2024-09-26 | $27.03 | $27.07 | $27.00 | $27.05 | $27.05 | 6,718 |
| 2024-09-25 | $27.01 | $27.07 | $26.96 | $27.00 | $27.00 | 6,595 |
| 2024-09-24 | $27.00 | $27.05 | $27.00 | $27.05 | $27.05 | 3,024 |
| 2024-09-23 | $27.05 | $27.05 | $27.00 | $27.05 | $27.05 | 4,730 |
| 2024-09-20 | $26.99 | $27.10 | $26.90 | $27.04 | $27.04 | 3,905 |
| 2024-09-19 | $27.03 | $27.03 | $26.90 | $27.01 | $27.01 | 6,131 |
| 2024-09-18 | $26.90 | $26.98 | $26.82 | $26.98 | $26.98 | 5,282 |
| 2024-09-17 | $26.99 | $27.01 | $26.82 | $26.93 | $26.93 | 6,636 |
| 2024-09-16 | $26.88 | $26.99 | $26.88 | $26.88 | $26.88 | 8,547 |
| 2024-09-13 | $27.00 | $27.00 | $26.99 | $26.99 | $26.99 | 670 |
| 2024-09-12 | $27.00 | $27.03 | $26.93 | $26.95 | $26.95 | 12,709 |
| 2024-09-11 | $26.79 | $26.94 | $26.75 | $26.88 | $26.88 | 10,883 |
| 2024-09-10 | $26.80 | $26.80 | $26.69 | $26.73 | $26.73 | 6,573 |
| 2024-09-09 | $26.72 | $26.78 | $26.68 | $26.78 | $26.78 | 3,895 |
| 2024-09-06 | $26.69 | $26.78 | $26.67 | $26.78 | $26.78 | 6,684 |
| 2024-09-05 | $26.72 | $26.72 | $26.67 | $26.68 | $26.68 | 6,410 |
| 2024-09-04 | $26.67 | $26.75 | $26.67 | $26.68 | $26.68 | 2,201 |
| 2024-09-03 | $26.75 | $26.76 | $26.67 | $26.74 | $26.74 | 7,837 |
| 2024-08-30 | $26.67 | $26.70 | $26.65 | $26.66 | $26.66 | 1,283 |
| 2024-08-29 | $26.61 | $26.65 | $26.61 | $26.64 | $26.64 | 2,618 |
| 2024-08-28 | $26.61 | $26.68 | $26.61 | $26.62 | $26.62 | 3,263 |
| 2024-08-27 | $26.63 | $26.77 | $26.63 | $26.69 | $26.69 | 6,307 |
| 2024-08-26 | $26.62 | $26.66 | $26.61 | $26.63 | $26.63 | 7,684 |
| 2024-08-23 | $26.61 | $26.62 | $26.61 | $26.62 | $26.62 | 2,961 |
| 2024-08-22 | $26.52 | $26.55 | $26.52 | $26.54 | $26.54 | 5,136 |
| 2024-08-21 | $26.58 | $26.58 | $26.39 | $26.46 | $26.46 | 24,499 |
| 2024-08-20 | $26.46 | $26.46 | $26.35 | $26.43 | $26.43 | 8,149 |
| 2024-08-19 | $26.41 | $26.49 | $26.38 | $26.49 | $26.49 | 6,789 |
| 2024-08-16 | $26.29 | $26.54 | $26.29 | $26.48 | $26.48 | 9,967 |
| 2024-08-15 | $26.35 | $26.36 | $26.28 | $26.30 | $26.30 | 5,198 |
| 2024-08-14 | $26.29 | $26.38 | $26.21 | $26.31 | $26.31 | 14,839 |
| 2024-08-13 | $26.25 | $26.43 | $26.19 | $26.29 | $26.29 | 11,190 |
| 2024-08-12 | $26.11 | $26.40 | $26.11 | $26.33 | $26.33 | 4,033 |
| 2024-08-09 | $26.02 | $26.19 | $25.99 | $26.09 | $26.09 | 17,437 |
| 2024-08-08 | $25.95 | $26.11 | $25.95 | $26.04 | $26.04 | 9,727 |
| 2024-08-07 | $25.94 | $25.97 | $25.85 | $25.94 | $25.94 | 4,893 |
| 2024-08-06 | $25.93 | $26.09 | $25.78 | $25.94 | $25.94 | 14,632 |
| 2024-08-05 | $25.99 | $25.99 | $25.73 | $25.93 | $25.93 | 57,178 |
| 2024-08-02 | $26.30 | $26.30 | $26.01 | $26.17 | $26.17 | 14,769 |
| 2024-08-01 | $26.27 | $26.37 | $26.20 | $26.24 | $26.24 | 14,882 |
| 2024-07-31 | $26.30 | $26.38 | $26.20 | $26.29 | $26.29 | 18,394 |
| 2024-07-30 | $26.39 | $26.39 | $26.21 | $26.34 | $26.34 | 8,013 |
| 2024-07-29 | $26.45 | $26.45 | $26.35 | $26.45 | $26.45 | 5,365 |
| 2024-07-26 | $26.63 | $26.63 | $25.90 | $26.43 | $26.43 | 52,189 |
| 2024-07-25 | $26.50 | $26.60 | $26.50 | $26.60 | $26.60 | 11,911 |
| 2024-07-24 | $27.12 | $27.20 | $27.00 | $27.00 | $26.41 | 29,199 |
| 2024-07-23 | $27.13 | $27.13 | $27.05 | $27.09 | $26.50 | 10,459 |
| 2024-07-22 | $27.20 | $27.28 | $26.89 | $27.03 | $26.44 | 15,133 |
| 2024-07-19 | $27.25 | $27.32 | $27.20 | $27.28 | $27.28 | 5,739 |
| 2024-07-18 | $27.25 | $27.30 | $27.15 | $27.15 | $27.15 | 9,894 |
| 2024-07-17 | $27.19 | $27.35 | $27.16 | $27.20 | $27.20 | 5,071 |
| 2024-07-16 | $27.10 | $27.23 | $27.10 | $27.12 | $27.12 | 6,841 |
| 2024-07-15 | $27.10 | $27.33 | $27.05 | $27.18 | $27.18 | 18,429 |
| 2024-07-12 | $27.00 | $27.14 | $27.00 | $27.06 | $27.06 | 21,481 |
| 2024-07-11 | $26.99 | $27.00 | $26.96 | $26.99 | $26.99 | 8,652 |
| 2024-07-10 | $26.97 | $26.98 | $26.89 | $26.97 | $26.97 | 5,013 |
| 2024-07-09 | $26.99 | $26.99 | $26.90 | $26.96 | $26.96 | 4,688 |
| 2024-07-08 | $26.89 | $26.99 | $26.88 | $26.91 | $26.91 | 8,793 |
| 2024-07-05 | $26.86 | $26.99 | $26.86 | $26.98 | $26.98 | 5,430 |
| 2024-07-03 | $26.97 | $27.00 | $26.97 | $26.99 | $26.99 | 1,781 |
| 2024-07-02 | $27.05 | $27.07 | $26.87 | $26.96 | $26.96 | 9,613 |
| 2024-07-01 | $27.07 | $27.10 | $26.71 | $27.07 | $27.07 | 6,778 |
| 2024-06-28 | $27.15 | $27.20 | $27.02 | $27.05 | $27.05 | 8,557 |
| 2024-06-27 | $27.14 | $27.19 | $27.12 | $27.16 | $27.16 | 6,645 |
| 2024-06-26 | $26.93 | $27.13 | $26.93 | $27.05 | $27.05 | 3,676 |
| 2024-06-25 | $26.92 | $27.13 | $26.92 | $27.03 | $27.03 | 6,312 |
| 2024-06-24 | $26.97 | $26.97 | $26.95 | $26.95 | $26.95 | 3,122 |
| 2024-06-21 | $27.00 | $27.14 | $26.98 | $26.98 | $26.98 | 14,276 |
| 2024-06-20 | $27.04 | $27.04 | $26.92 | $27.01 | $27.01 | 9,244 |
| 2024-06-18 | $26.91 | $27.02 | $26.90 | $26.91 | $26.91 | 7,560 |
| 2024-06-17 | $26.86 | $27.00 | $26.86 | $26.94 | $26.94 | 5,532 |
| 2024-06-14 | $27.00 | $27.00 | $26.86 | $26.89 | $26.89 | 4,512 |
| 2024-06-13 | $26.90 | $27.00 | $26.90 | $26.91 | $26.91 | 9,484 |
| 2024-06-12 | $26.90 | $26.94 | $26.82 | $26.91 | $26.91 | 11,018 |
| 2024-06-11 | $26.95 | $26.95 | $26.86 | $26.92 | $26.92 | 7,713 |
| 2024-06-10 | $26.92 | $27.01 | $26.92 | $26.95 | $26.95 | 8,766 |
| 2024-06-07 | $26.81 | $26.97 | $26.81 | $26.95 | $26.95 | 2,671 |
| 2024-06-06 | $26.84 | $26.97 | $26.84 | $26.91 | $26.91 | 4,319 |
| 2024-06-05 | $26.78 | $26.95 | $26.78 | $26.95 | $26.95 | 10,549 |
| 2024-06-04 | $26.70 | $26.80 | $26.62 | $26.71 | $26.71 | 1,805 |
| 2024-06-03 | $26.71 | $26.83 | $26.71 | $26.80 | $26.80 | 3,003 |
| 2024-05-31 | $26.75 | $26.82 | $26.72 | $26.80 | $26.80 | 2,847 |
| 2024-05-30 | $26.70 | $26.79 | $26.70 | $26.73 | $26.73 | 4,010 |
| 2024-05-29 | $26.72 | $26.73 | $26.70 | $26.70 | $26.70 | 12,562 |
| 2024-05-28 | $26.74 | $26.76 | $26.71 | $26.75 | $26.75 | 5,707 |
| 2024-05-24 | $26.75 | $26.79 | $26.62 | $26.79 | $26.79 | 11,063 |
| 2024-05-23 | $26.65 | $26.74 | $26.65 | $26.66 | $26.66 | 13,171 |
| 2024-05-22 | $26.55 | $26.63 | $26.55 | $26.63 | $26.63 | 6,535 |
| 2024-05-21 | $26.46 | $26.58 | $26.46 | $26.58 | $26.58 | 10,948 |
| 2024-05-20 | $26.45 | $26.48 | $26.43 | $26.46 | $26.46 | 28,541 |
| 2024-05-17 | $26.34 | $26.40 | $26.34 | $26.40 | $26.40 | 1,177 |
| 2024-05-16 | $26.35 | $26.38 | $26.30 | $26.38 | $26.38 | 9,241 |
| 2024-05-15 | $26.35 | $26.44 | $26.31 | $26.35 | $26.35 | 5,047 |
| 2024-05-14 | $26.29 | $26.41 | $26.29 | $26.40 | $26.40 | 8,921 |
| 2024-05-13 | $26.57 | $26.57 | $26.25 | $26.33 | $26.33 | 31,646 |
| 2024-05-10 | $26.40 | $26.50 | $26.35 | $26.49 | $26.49 | 14,895 |
| 2024-05-09 | $26.29 | $26.43 | $26.29 | $26.42 | $26.42 | 8,636 |
| 2024-05-08 | $26.34 | $26.35 | $26.33 | $26.35 | $26.35 | 2,843 |
| 2024-05-07 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 152 |
| 2024-05-06 | $26.31 | $26.35 | $26.29 | $26.33 | $26.33 | 8,952 |
| 2024-05-03 | $26.35 | $26.35 | $26.25 | $26.34 | $26.34 | 10,675 |
| 2024-05-02 | $26.33 | $26.35 | $26.28 | $26.33 | $26.33 | 5,426 |
| 2024-05-01 | $26.32 | $26.38 | $26.25 | $26.37 | $26.37 | 9,286 |
| 2024-04-30 | $26.35 | $26.35 | $26.25 | $26.33 | $26.33 | 8,481 |
| 2024-04-29 | $26.50 | $26.50 | $26.28 | $26.34 | $26.34 | 16,397 |
| 2024-04-26 | $26.50 | $26.60 | $26.35 | $26.49 | $26.49 | 4,718 |
| 2024-04-25 | $26.50 | $26.52 | $26.32 | $26.50 | $26.50 | 14,180 |
| 2024-04-24 | $26.50 | $26.60 | $26.16 | $26.35 | $26.35 | 21,362 |
| 2024-04-23 | $26.99 | $27.13 | $26.86 | $26.93 | $26.34 | 22,685 |
| 2024-04-22 | $27.04 | $27.04 | $26.88 | $26.93 | $26.34 | 7,713 |
| 2024-04-19 | $26.87 | $27.09 | $26.84 | $27.07 | $26.47 | 12,346 |
| 2024-04-18 | $26.79 | $26.87 | $26.72 | $26.79 | $26.19 | 3,053 |
| 2024-04-17 | $26.83 | $27.10 | $26.76 | $26.76 | $26.17 | 8,565 |
| 2024-04-16 | $26.97 | $26.97 | $26.82 | $26.83 | $26.24 | 6,959 |
| 2024-04-15 | $27.00 | $27.15 | $26.82 | $26.82 | $26.23 | 9,553 |
| 2024-04-12 | $27.15 | $27.15 | $27.09 | $27.10 | $26.50 | 3,085 |
| 2024-04-11 | $27.25 | $27.29 | $27.20 | $27.21 | $26.61 | 13,589 |
| 2024-04-10 | $27.10 | $27.25 | $27.10 | $27.18 | $26.58 | 7,113 |
| 2024-04-09 | $26.98 | $27.15 | $26.98 | $27.14 | $26.54 | 7,448 |
| 2024-04-08 | $26.83 | $27.08 | $26.83 | $27.05 | $26.45 | 10,226 |
| 2024-04-05 | $26.85 | $26.94 | $26.80 | $26.88 | $26.29 | 5,195 |
| 2024-04-04 | $26.88 | $26.88 | $26.75 | $26.81 | $26.22 | 7,715 |
| 2024-04-03 | $26.85 | $26.85 | $26.75 | $26.80 | $26.21 | 6,260 |
| 2024-04-02 | $26.70 | $26.88 | $26.70 | $26.79 | $26.20 | 9,508 |
| 2024-04-01 | $26.70 | $26.75 | $26.65 | $26.70 | $26.11 | 12,307 |
| 2024-03-28 | $26.58 | $26.59 | $26.55 | $26.57 | $25.98 | 3,363 |
| 2024-03-27 | $26.50 | $26.65 | $26.21 | $26.52 | $25.94 | 10,760 |
| 2024-03-26 | $26.50 | $26.65 | $26.50 | $26.65 | $26.06 | 7,830 |
| 2024-03-25 | $26.47 | $26.60 | $26.42 | $26.53 | $25.94 | 3,151 |
| 2024-03-22 | $26.51 | $26.60 | $26.43 | $26.54 | $25.96 | 4,300 |
| 2024-03-21 | $26.57 | $26.60 | $26.52 | $26.60 | $26.01 | 2,837 |
| 2024-03-20 | $26.41 | $26.60 | $26.30 | $26.41 | $25.83 | 3,229 |
| 2024-03-19 | $26.45 | $26.54 | $26.40 | $26.54 | $25.95 | 4,919 |
| 2024-03-18 | $26.44 | $26.45 | $26.37 | $26.45 | $25.87 | 9,612 |
| 2024-03-15 | $26.36 | $26.40 | $26.30 | $26.38 | $26.38 | 7,141 |
| 2024-03-14 | $26.25 | $26.45 | $26.25 | $26.36 | $26.36 | 7,554 |
| 2024-03-13 | $26.34 | $26.34 | $26.21 | $26.23 | $26.23 | 4,795 |
| 2024-03-12 | $26.22 | $26.45 | $26.15 | $26.30 | $26.30 | 4,126 |
| 2024-03-11 | $26.21 | $26.35 | $26.20 | $26.30 | $26.30 | 2,336 |
| 2024-03-08 | $26.19 | $26.20 | $26.15 | $26.20 | $26.20 | 4,197 |
| 2024-03-07 | $26.07 | $26.27 | $26.07 | $26.15 | $26.15 | 3,693 |
| 2024-03-06 | $26.25 | $26.25 | $25.70 | $26.10 | $26.10 | 12,793 |
| 2024-03-05 | $26.20 | $26.38 | $26.20 | $26.35 | $26.35 | 11,183 |
| 2024-03-04 | $26.19 | $26.48 | $26.19 | $26.35 | $26.35 | 16,472 |
| 2024-03-01 | $26.25 | $26.25 | $26.21 | $26.21 | $26.21 | 3,215 |
| 2024-02-29 | $26.15 | $26.22 | $26.15 | $26.22 | $26.22 | 1,772 |
| 2024-02-28 | $26.05 | $26.23 | $26.05 | $26.23 | $26.23 | 7,129 |
| 2024-02-27 | $26.02 | $26.10 | $26.00 | $26.10 | $26.10 | 13,433 |
| 2024-02-26 | $26.15 | $26.22 | $26.10 | $26.11 | $26.11 | 4,049 |
| 2024-02-23 | $26.07 | $26.10 | $26.00 | $26.05 | $26.05 | 11,348 |
| 2024-02-22 | $26.06 | $26.09 | $25.90 | $25.97 | $25.97 | 23,910 |
| 2024-02-21 | $26.09 | $26.09 | $26.02 | $26.04 | $26.04 | 15,668 |
| 2024-02-20 | $26.18 | $26.18 | $26.06 | $26.09 | $26.09 | 7,397 |
| 2024-02-16 | $26.15 | $26.18 | $26.06 | $26.14 | $26.14 | 5,578 |
| 2024-02-15 | $26.06 | $26.15 | $26.05 | $26.15 | $26.15 | 8,501 |
| 2024-02-14 | $26.05 | $26.10 | $26.01 | $26.07 | $26.07 | 16,290 |
| 2024-02-13 | $26.00 | $26.11 | $26.00 | $26.01 | $26.01 | 8,959 |
| 2024-02-12 | $26.08 | $26.36 | $25.70 | $26.03 | $26.03 | 42,940 |
| 2024-02-09 | $26.05 | $26.09 | $26.01 | $26.08 | $26.08 | 23,671 |
| 2024-02-08 | $26.08 | $26.10 | $25.85 | $26.03 | $26.03 | 22,659 |
| 2024-02-07 | $26.14 | $26.14 | $26.00 | $26.01 | $26.01 | 8,094 |
| 2024-02-06 | $26.14 | $26.14 | $26.00 | $26.09 | $26.09 | 9,257 |
| 2024-02-05 | $26.13 | $26.14 | $26.00 | $26.05 | $26.05 | 7,047 |
| 2024-02-02 | $26.16 | $26.16 | $26.04 | $26.05 | $26.05 | 9,014 |
| 2024-02-01 | $26.04 | $26.14 | $26.04 | $26.05 | $26.05 | 9,309 |
| 2024-01-31 | $26.04 | $26.16 | $25.99 | $26.01 | $26.01 | 21,201 |
| 2024-01-30 | $26.14 | $26.16 | $26.04 | $26.04 | $26.04 | 5,556 |
| 2024-01-29 | $26.07 | $26.21 | $26.07 | $26.17 | $26.17 | 6,465 |
| 2024-01-26 | $26.28 | $26.28 | $26.00 | $26.17 | $26.17 | 5,573 |
| 2024-01-25 | $26.05 | $26.30 | $26.01 | $26.19 | $26.19 | 14,686 |
| 2024-01-24 | $26.02 | $26.46 | $26.01 | $26.01 | $26.01 | 21,713 |
| 2024-01-23 | $26.59 | $26.80 | $26.59 | $26.70 | $26.10 | 7,865 |
| 2024-01-22 | $26.55 | $26.65 | $26.35 | $26.65 | $26.06 | 7,604 |
| 2024-01-19 | $26.50 | $26.50 | $26.40 | $26.50 | $25.91 | 12,947 |
| 2024-01-18 | $26.38 | $26.50 | $26.20 | $26.48 | $25.89 | 20,057 |
| 2024-01-17 | $26.49 | $26.50 | $26.44 | $26.50 | $26.50 | 9,611 |
| 2024-01-16 | $26.40 | $26.45 | $26.36 | $26.36 | $26.36 | 25,572 |
| 2024-01-12 | $26.40 | $26.40 | $26.35 | $26.37 | $26.37 | 8,578 |
| 2024-01-11 | $26.40 | $26.40 | $26.35 | $26.40 | $26.40 | 8,134 |
| 2024-01-10 | $26.40 | $26.40 | $26.35 | $26.40 | $26.40 | 13,084 |
| 2024-01-09 | $26.33 | $26.40 | $26.33 | $26.39 | $26.39 | 16,889 |
| 2024-01-08 | $26.40 | $26.40 | $26.12 | $26.20 | $26.20 | 20,483 |
| 2024-01-05 | $26.26 | $26.35 | $26.20 | $26.35 | $26.35 | 6,444 |
| 2024-01-04 | $26.28 | $26.33 | $26.26 | $26.33 | $26.33 | 4,704 |
| 2024-01-03 | $26.21 | $26.30 | $26.20 | $26.20 | $26.20 | 10,058 |
| 2024-01-02 | $26.23 | $26.38 | $26.22 | $26.23 | $26.23 | 10,882 |
| 2023-12-29 | $26.20 | $26.47 | $26.20 | $26.45 | $26.45 | 15,127 |
| 2023-12-28 | $26.10 | $26.29 | $26.10 | $26.25 | $26.25 | 7,855 |
| 2023-12-27 | $26.14 | $26.19 | $26.10 | $26.12 | $26.12 | 6,925 |
| 2023-12-26 | $26.03 | $26.15 | $26.03 | $26.15 | $26.15 | 9,469 |
| 2023-12-22 | $26.05 | $26.10 | $26.03 | $26.03 | $26.03 | 10,666 |
| 2023-12-21 | $26.03 | $26.24 | $26.03 | $26.06 | $26.06 | 40,147 |
| 2023-12-20 | $25.85 | $25.91 | $25.85 | $25.91 | $25.91 | 5,918 |
| 2023-12-19 | $25.81 | $25.85 | $25.62 | $25.83 | $25.83 | 9,716 |
| 2023-12-18 | $25.76 | $25.85 | $25.76 | $25.77 | $25.77 | 13,874 |
| 2023-12-15 | $25.68 | $25.84 | $25.68 | $25.70 | $25.70 | 10,766 |
| 2023-12-14 | $25.76 | $25.76 | $25.59 | $25.66 | $25.66 | 9,730 |
| 2023-12-13 | $25.53 | $25.75 | $25.52 | $25.59 | $25.59 | 11,689 |
| 2023-12-12 | $25.65 | $25.66 | $25.51 | $25.59 | $25.59 | 6,985 |
| 2023-12-11 | $25.56 | $25.66 | $25.46 | $25.59 | $25.59 | 14,752 |
| 2023-12-08 | $25.60 | $25.68 | $25.50 | $25.57 | $25.57 | 5,447 |
| 2023-12-07 | $25.75 | $25.75 | $25.62 | $25.68 | $25.68 | 2,649 |
| 2023-12-06 | $25.70 | $25.73 | $25.62 | $25.71 | $25.71 | 22,519 |
| 2023-12-05 | $25.50 | $25.67 | $25.47 | $25.58 | $25.58 | 6,296 |
| 2023-12-04 | $25.52 | $25.67 | $25.46 | $25.62 | $25.62 | 6,622 |
| 2023-12-01 | $25.60 | $25.64 | $25.51 | $25.60 | $25.60 | 9,206 |
| 2023-11-30 | $25.45 | $25.60 | $25.45 | $25.54 | $25.54 | 9,735 |
| 2023-11-29 | $25.40 | $25.65 | $25.40 | $25.43 | $25.43 | 10,464 |
| 2023-11-28 | $25.57 | $25.65 | $25.40 | $25.49 | $25.49 | 7,182 |
| 2023-11-27 | $25.44 | $25.54 | $25.40 | $25.49 | $25.49 | 8,167 |
| 2023-11-24 | $25.35 | $25.51 | $25.35 | $25.45 | $25.45 | 13,091 |
| 2023-11-22 | $25.32 | $25.42 | $25.32 | $25.39 | $25.39 | 3,450 |
| 2023-11-21 | $25.39 | $25.39 | $25.32 | $25.35 | $25.35 | 6,231 |
| 2023-11-20 | $25.27 | $25.39 | $25.27 | $25.39 | $25.39 | 3,641 |
| 2023-11-17 | $25.43 | $25.44 | $25.25 | $25.27 | $25.27 | 23,566 |
| 2023-11-16 | $25.43 | $25.44 | $25.31 | $25.42 | $25.42 | 12,164 |
| 2023-11-15 | $25.44 | $25.47 | $25.44 | $25.44 | $25.44 | 2,485 |
| 2023-11-14 | $25.48 | $25.54 | $25.43 | $25.43 | $25.43 | 4,376 |
| 2023-11-13 | $25.43 | $25.55 | $25.42 | $25.48 | $25.48 | 4,702 |
| 2023-11-10 | $25.50 | $25.53 | $25.48 | $25.50 | $25.50 | 3,932 |
| 2023-11-09 | $25.43 | $25.53 | $25.41 | $25.49 | $25.49 | 4,481 |
| 2023-11-08 | $25.51 | $25.66 | $25.42 | $25.55 | $25.55 | 9,995 |
| 2023-11-07 | $25.55 | $25.68 | $25.54 | $25.57 | $25.57 | 9,890 |
| 2023-11-06 | $25.51 | $25.60 | $25.45 | $25.57 | $25.57 | 7,368 |
| 2023-11-03 | $25.60 | $25.60 | $25.46 | $25.51 | $25.51 | 4,513 |
| 2023-11-02 | $25.52 | $25.60 | $25.40 | $25.57 | $25.57 | 8,932 |
| 2023-11-01 | $25.45 | $25.85 | $25.38 | $25.82 | $25.82 | 10,693 |
| 2023-10-31 | $25.38 | $25.46 | $25.25 | $25.46 | $25.46 | 4,114 |
| 2023-10-30 | $25.35 | $25.38 | $25.25 | $25.30 | $25.30 | 5,850 |
| 2023-10-27 | $25.31 | $25.33 | $25.25 | $25.32 | $25.32 | 14,207 |
| 2023-10-26 | $25.39 | $25.39 | $25.25 | $25.32 | $25.32 | 6,401 |
| 2023-10-25 | $25.25 | $25.49 | $25.16 | $25.38 | $25.38 | 15,483 |
| 2023-10-24 | $25.26 | $25.38 | $25.24 | $25.24 | $25.24 | 25,412 |
| 2023-10-23 | $25.80 | $25.82 | $25.70 | $25.79 | $25.19 | 9,998 |
| 2023-10-20 | $25.78 | $25.78 | $25.70 | $25.70 | $25.11 | 10,349 |
| 2023-10-19 | $25.75 | $25.76 | $25.62 | $25.70 | $25.11 | 3,330 |
| 2023-10-18 | $25.72 | $25.75 | $25.67 | $25.73 | $25.14 | 6,307 |
| 2023-10-17 | $25.69 | $25.78 | $25.60 | $25.78 | $25.19 | 10,749 |
| 2023-10-16 | $25.70 | $25.71 | $25.60 | $25.60 | $25.01 | 7,120 |
| 2023-10-13 | $25.77 | $25.77 | $25.70 | $25.71 | $25.11 | 2,350 |
| 2023-10-12 | $25.68 | $25.70 | $25.56 | $25.70 | $25.11 | 6,600 |
| 2023-10-11 | $25.71 | $25.78 | $25.55 | $25.78 | $25.19 | 13,458 |
| 2023-10-10 | $25.57 | $25.74 | $25.50 | $25.71 | $25.12 | 6,262 |
| 2023-10-09 | $25.75 | $25.77 | $25.67 | $25.68 | $25.09 | 6,151 |
| 2023-10-06 | $25.71 | $25.78 | $25.59 | $25.77 | $25.18 | 11,080 |
| 2023-10-05 | $25.71 | $25.78 | $25.67 | $25.67 | $25.08 | 11,245 |
| 2023-10-04 | $25.69 | $25.85 | $25.57 | $25.67 | $25.08 | 22,180 |
| 2023-10-03 | $25.55 | $25.72 | $25.42 | $25.57 | $24.98 | 5,307 |
| 2023-10-02 | $25.71 | $25.71 | $25.50 | $25.55 | $24.96 | 5,677 |
| 2023-09-29 | $25.50 | $25.71 | $25.50 | $25.71 | $25.12 | 7,627 |
| 2023-09-28 | $25.69 | $25.69 | $25.46 | $25.56 | $24.97 | 4,440 |
| 2023-09-27 | $25.55 | $25.60 | $25.46 | $25.59 | $25.00 | 6,547 |
| 2023-09-26 | $25.50 | $25.55 | $25.40 | $25.47 | $24.88 | 8,864 |
| 2023-09-25 | $25.55 | $25.57 | $25.50 | $25.50 | $24.91 | 4,696 |
| 2023-09-22 | $25.58 | $25.70 | $25.57 | $25.70 | $25.11 | 4,082 |
| 2023-09-21 | $25.56 | $25.70 | $25.55 | $25.56 | $24.97 | 3,162 |
| 2023-09-20 | $25.75 | $25.75 | $25.60 | $25.70 | $25.11 | 3,902 |
| 2023-09-19 | $25.75 | $25.75 | $25.63 | $25.63 | $25.04 | 2,050 |
| 2023-09-18 | $25.63 | $25.80 | $25.55 | $25.75 | $25.16 | 7,592 |
| 2023-09-15 | $25.56 | $25.63 | $25.55 | $25.62 | $25.03 | 10,103 |
| 2023-09-14 | $25.70 | $25.70 | $25.52 | $25.66 | $25.07 | 2,191 |
| 2023-09-13 | $25.52 | $25.70 | $25.52 | $25.70 | $25.11 | 1,452 |
| 2023-09-12 | $25.55 | $25.55 | $25.45 | $25.54 | $24.95 | 5,793 |
| 2023-09-11 | $25.51 | $25.70 | $25.50 | $25.70 | $25.11 | 3,555 |
| 2023-09-08 | $25.62 | $25.63 | $25.56 | $25.60 | $25.01 | 5,740 |
| 2023-09-07 | $25.51 | $25.64 | $25.41 | $25.50 | $24.91 | 10,513 |
| 2023-09-06 | $25.52 | $25.52 | $25.40 | $25.52 | $24.93 | 4,497 |
| 2023-09-05 | $25.50 | $25.55 | $25.40 | $25.52 | $24.93 | 4,293 |
| 2023-09-01 | $25.60 | $25.61 | $25.52 | $25.52 | $25.52 | 1,957 |
| 2023-08-31 | $25.60 | $25.80 | $25.40 | $25.79 | $25.79 | 11,932 |
| 2023-08-30 | $25.40 | $25.46 | $25.40 | $25.40 | $25.40 | 4,530 |
| 2023-08-29 | $25.35 | $25.47 | $25.35 | $25.39 | $25.39 | 6,734 |
| 2023-08-28 | $25.50 | $25.50 | $25.35 | $25.40 | $25.40 | 2,405 |
| 2023-08-25 | $25.42 | $25.50 | $25.40 | $25.40 | $25.40 | 9,948 |
| 2023-08-24 | $25.58 | $25.58 | $25.40 | $25.50 | $25.50 | 2,323 |
| 2023-08-23 | $25.46 | $25.50 | $25.21 | $25.49 | $25.49 | 14,528 |
| 2023-08-22 | $25.31 | $25.34 | $25.28 | $25.34 | $25.34 | 5,804 |
| 2023-08-21 | $25.30 | $25.45 | $25.30 | $25.30 | $25.30 | 8,258 |
| 2023-08-18 | $25.40 | $25.42 | $25.26 | $25.30 | $25.30 | 3,437 |
| 2023-08-17 | $25.40 | $25.40 | $25.27 | $25.35 | $25.35 | 6,931 |
| 2023-08-16 | $25.40 | $25.40 | $25.26 | $25.37 | $25.37 | 2,116 |
| 2023-08-15 | $25.54 | $25.54 | $25.30 | $25.40 | $25.40 | 2,002 |
| 2023-08-14 | $25.26 | $25.34 | $25.26 | $25.34 | $25.34 | 1,059 |
| 2023-08-11 | $25.26 | $25.50 | $25.26 | $25.33 | $25.33 | 5,541 |
| 2023-08-10 | $25.45 | $25.53 | $25.26 | $25.35 | $25.35 | 5,761 |
| 2023-08-09 | $25.55 | $25.55 | $25.43 | $25.43 | $25.43 | 2,261 |
| 2023-08-08 | $25.38 | $25.55 | $25.38 | $25.38 | $25.38 | 3,773 |
| 2023-08-07 | $25.47 | $25.51 | $25.47 | $25.50 | $25.50 | 2,177 |
| 2023-08-04 | $25.45 | $25.60 | $25.45 | $25.47 | $25.47 | 2,668 |
| 2023-08-03 | $25.38 | $25.45 | $25.38 | $25.45 | $25.45 | 2,781 |
| 2023-08-02 | $25.35 | $25.79 | $25.35 | $25.41 | $25.41 | 8,896 |
| 2023-08-01 | $25.37 | $25.40 | $25.33 | $25.35 | $25.35 | 9,652 |
| 2023-07-31 | $25.37 | $25.37 | $25.17 | $25.35 | $25.35 | 9,188 |
| 2023-07-28 | $25.20 | $25.28 | $25.15 | $25.22 | $25.22 | 12,832 |
| 2023-07-27 | $25.26 | $25.28 | $25.15 | $25.28 | $25.28 | 25,783 |
| 2023-07-26 | $25.18 | $25.27 | $25.18 | $25.27 | $25.27 | 5,913 |
| 2023-07-25 | $25.13 | $25.23 | $25.06 | $25.18 | $25.18 | 40,876 |
| 2023-07-24 | $25.70 | $25.76 | $25.70 | $25.72 | $25.13 | 32,763 |
| 2023-07-21 | $25.62 | $25.74 | $25.58 | $25.70 | $25.11 | 14,969 |
| 2023-07-20 | $25.56 | $25.62 | $25.56 | $25.60 | $25.01 | 4,226 |
| 2023-07-19 | $25.46 | $25.67 | $25.46 | $25.62 | $25.03 | 12,051 |
| 2023-07-18 | $25.58 | $25.74 | $25.41 | $25.68 | $25.09 | 8,638 |
| 2023-07-17 | $25.50 | $25.67 | $25.40 | $25.58 | $24.99 | 12,468 |
| 2023-07-14 | $25.63 | $25.65 | $25.45 | $25.50 | $24.91 | 8,071 |
| 2023-07-13 | $25.69 | $25.77 | $25.35 | $25.41 | $24.82 | 36,883 |
| 2023-07-12 | $25.71 | $25.71 | $25.46 | $25.58 | $24.99 | 31,144 |
| 2023-07-11 | $25.28 | $25.69 | $25.28 | $25.65 | $25.06 | 50,457 |
| 2023-07-10 | $25.15 | $25.30 | $25.15 | $25.26 | $24.68 | 32,029 |
| 2023-07-07 | $25.20 | $25.20 | $25.15 | $25.19 | $25.19 | 39,188 |
| 2023-07-06 | $25.10 | $25.25 | $25.10 | $25.14 | $25.14 | 9,320 |
| 2023-07-05 | $25.05 | $25.15 | $25.05 | $25.11 | $25.11 | 19,791 |
| 2023-07-03 | $25.02 | $25.08 | $25.02 | $25.06 | $25.06 | 20,602 |
| 2023-06-30 | $25.02 | $25.07 | $25.01 | $25.05 | $25.05 | 16,878 |
| 2023-06-29 | $25.04 | $25.05 | $25.01 | $25.04 | $25.04 | 12,803 |
| 2023-06-28 | $25.05 | $25.05 | $25.03 | $25.03 | $25.03 | 4,097 |
| 2023-06-27 | $25.04 | $25.05 | $25.02 | $25.03 | $25.03 | 22,004 |
| 2023-06-26 | $25.04 | $25.05 | $25.00 | $25.03 | $25.03 | 17,115 |
| 2023-06-23 | $25.00 | $25.05 | $25.00 | $25.04 | $25.04 | 3,466 |
| 2023-06-22 | $25.00 | $25.05 | $25.00 | $25.02 | $25.02 | 12,633 |
| 2023-06-21 | $25.02 | $25.05 | $25.00 | $25.03 | $25.03 | 6,887 |
| 2023-06-20 | $25.00 | $25.05 | $24.90 | $25.00 | $25.00 | 7,171 |
| 2023-06-16 | $24.88 | $25.03 | $24.88 | $24.96 | $24.96 | 7,136 |
| 2023-06-15 | $25.00 | $25.03 | $24.85 | $24.85 | $24.85 | 8,252 |
| 2023-06-14 | $24.90 | $25.04 | $24.89 | $24.95 | $24.95 | 8,218 |
| 2023-06-13 | $24.82 | $24.92 | $24.82 | $24.92 | $24.92 | 4,006 |
| 2023-06-12 | $24.91 | $24.99 | $24.82 | $24.85 | $24.85 | 10,395 |
| 2023-06-09 | $24.99 | $24.99 | $24.85 | $24.91 | $24.91 | 5,376 |
| 2023-06-08 | $24.99 | $24.99 | $24.80 | $24.99 | $24.99 | 9,557 |
| 2023-06-07 | $24.88 | $25.00 | $24.82 | $24.89 | $24.89 | 16,379 |
| 2023-06-06 | $24.80 | $24.81 | $24.71 | $24.77 | $24.77 | 16,701 |
| 2023-06-05 | $24.76 | $24.80 | $24.70 | $24.78 | $24.78 | 12,922 |
| 2023-06-02 | $24.71 | $24.76 | $24.70 | $24.73 | $24.73 | 8,608 |
| 2023-06-01 | $24.68 | $24.77 | $24.65 | $24.69 | $24.69 | 11,173 |
| 2023-05-31 | $24.59 | $24.73 | $24.57 | $24.68 | $24.68 | 34,523 |
| 2023-05-30 | $24.45 | $24.62 | $24.30 | $24.62 | $24.62 | 34,334 |
| 2023-05-26 | $24.35 | $24.41 | $24.28 | $24.35 | $24.35 | 7,262 |
| 2023-05-25 | $24.35 | $24.40 | $24.26 | $24.30 | $24.30 | 7,168 |
| 2023-05-24 | $24.32 | $24.38 | $24.32 | $24.32 | $24.32 | 5,036 |
| 2023-05-23 | $24.38 | $24.38 | $24.32 | $24.32 | $24.32 | 8,637 |
| 2023-05-22 | $24.30 | $24.38 | $24.28 | $24.36 | $24.36 | 16,941 |
| 2023-05-19 | $24.35 | $24.39 | $24.26 | $24.34 | $24.34 | 6,768 |
| 2023-05-18 | $24.35 | $24.37 | $24.26 | $24.27 | $24.27 | 9,887 |
| 2023-05-17 | $24.30 | $24.37 | $24.25 | $24.26 | $24.26 | 64,802 |
| 2023-05-16 | $24.38 | $24.40 | $24.31 | $24.40 | $24.40 | 4,542 |
| 2023-05-15 | $24.31 | $24.36 | $24.27 | $24.30 | $24.30 | 11,456 |
| 2023-05-12 | $24.35 | $24.35 | $24.32 | $24.32 | $24.32 | 3,694 |
| 2023-05-11 | $24.31 | $24.39 | $24.31 | $24.36 | $24.36 | 1,268 |
| 2023-05-10 | $24.35 | $24.45 | $24.35 | $24.35 | $24.35 | 5,903 |
| 2023-05-09 | $24.28 | $24.34 | $24.27 | $24.28 | $24.28 | 3,131 |
| 2023-05-08 | $24.33 | $24.40 | $24.26 | $24.27 | $24.27 | 9,278 |
| 2023-05-05 | $24.31 | $24.42 | $24.21 | $24.27 | $24.27 | 13,219 |
| 2023-05-04 | $24.31 | $24.36 | $24.20 | $24.30 | $24.30 | 21,330 |
| 2023-05-03 | $24.32 | $24.40 | $24.30 | $24.32 | $24.32 | 9,597 |
| 2023-05-02 | $24.35 | $24.45 | $24.35 | $24.35 | $24.35 | 10,433 |
| 2023-05-01 | $24.38 | $24.45 | $24.31 | $24.35 | $24.35 | 19,589 |
| 2023-04-28 | $24.43 | $24.45 | $24.35 | $24.36 | $24.36 | 10,538 |
| 2023-04-27 | $24.43 | $24.43 | $24.39 | $24.39 | $24.39 | 11,222 |
| 2023-04-26 | $24.38 | $24.47 | $24.36 | $24.40 | $24.40 | 19,377 |
| 2023-04-25 | $24.37 | $24.51 | $24.32 | $24.38 | $24.38 | 41,381 |
| 2023-04-24 | $24.97 | $25.01 | $24.87 | $24.95 | $24.36 | 15,683 |
| 2023-04-21 | $24.90 | $25.00 | $24.90 | $24.98 | $24.39 | 17,124 |
| 2023-04-20 | $24.83 | $24.90 | $24.81 | $24.82 | $24.23 | 8,758 |
| 2023-04-19 | $24.83 | $24.95 | $24.82 | $24.87 | $24.28 | 12,992 |
| 2023-04-18 | $24.93 | $24.94 | $24.85 | $24.89 | $24.30 | 8,541 |
| 2023-04-17 | $24.90 | $24.93 | $24.86 | $24.93 | $24.34 | 6,534 |
| 2023-04-14 | $24.94 | $24.95 | $24.78 | $24.80 | $24.21 | 8,715 |
| 2023-04-13 | $24.88 | $24.90 | $24.85 | $24.86 | $24.27 | 12,002 |
| 2023-04-12 | $24.77 | $24.88 | $24.77 | $24.88 | $24.29 | 17,057 |
| 2023-04-11 | $24.67 | $24.88 | $24.67 | $24.77 | $24.18 | 20,940 |
| 2023-04-10 | $24.63 | $24.79 | $24.63 | $24.78 | $24.19 | 7,863 |
| 2023-04-06 | $24.68 | $24.77 | $24.66 | $24.66 | $24.07 | 2,356 |
| 2023-04-05 | $24.70 | $24.73 | $24.65 | $24.68 | $24.68 | 7,829 |
| 2023-04-04 | $24.80 | $24.80 | $24.75 | $24.75 | $24.75 | 1,327 |
| 2023-04-03 | $24.72 | $24.79 | $24.60 | $24.75 | $24.75 | 26,746 |
| 2023-03-31 | $24.75 | $24.85 | $24.72 | $24.72 | $24.72 | 11,355 |
| 2023-03-30 | $24.75 | $24.77 | $24.71 | $24.71 | $24.71 | 9,171 |
| 2023-03-29 | $24.77 | $24.77 | $24.71 | $24.71 | $24.71 | 5,818 |
| 2023-03-28 | $24.73 | $24.76 | $24.71 | $24.76 | $24.76 | 13,652 |
| 2023-03-27 | $24.58 | $24.80 | $24.58 | $24.73 | $24.73 | 9,938 |
| 2023-03-24 | $24.65 | $24.65 | $24.45 | $24.51 | $24.51 | 3,410 |
| 2023-03-23 | $24.50 | $24.64 | $24.45 | $24.45 | $24.45 | 4,026 |
| 2023-03-22 | $24.46 | $24.67 | $24.46 | $24.50 | $24.50 | 6,771 |
| 2023-03-21 | $24.46 | $24.56 | $24.42 | $24.45 | $24.45 | 8,540 |
| 2023-03-20 | $24.46 | $24.46 | $24.30 | $24.44 | $24.44 | 29,334 |
| 2023-03-17 | $24.66 | $24.74 | $24.42 | $24.42 | $24.42 | 18,316 |
| 2023-03-16 | $24.67 | $24.67 | $24.20 | $24.52 | $24.52 | 8,100 |
| 2023-03-15 | $24.41 | $24.50 | $24.28 | $24.47 | $24.47 | 22,550 |
| 2023-03-14 | $24.41 | $24.89 | $24.41 | $24.81 | $24.81 | 7,262 |
| 2023-03-13 | $24.68 | $24.68 | $24.40 | $24.43 | $24.43 | 26,765 |
| 2023-03-10 | $24.75 | $24.75 | $24.51 | $24.55 | $24.55 | 21,784 |
| 2023-03-09 | $24.85 | $24.85 | $24.59 | $24.62 | $24.62 | 7,339 |
| 2023-03-08 | $24.67 | $24.90 | $24.61 | $24.72 | $24.72 | 64,457 |
| 2023-03-07 | $24.68 | $24.68 | $24.58 | $24.61 | $24.61 | 12,816 |
| 2023-03-06 | $24.57 | $24.70 | $24.57 | $24.66 | $24.66 | 25,968 |
| 2023-03-03 | $24.64 | $24.69 | $24.57 | $24.64 | $24.64 | 24,826 |
| 2023-03-02 | $24.65 | $24.74 | $24.58 | $24.60 | $24.60 | 25,469 |
| 2023-03-01 | $24.60 | $24.70 | $24.50 | $24.59 | $24.59 | 11,235 |
| 2023-02-28 | $24.63 | $24.63 | $24.50 | $24.52 | $24.52 | 16,172 |
| 2023-02-27 | $24.61 | $24.72 | $24.56 | $24.62 | $24.62 | 39,502 |
| 2023-02-24 | $24.61 | $24.70 | $24.47 | $24.64 | $24.64 | 16,865 |
| 2023-02-23 | $24.60 | $24.65 | $24.45 | $24.62 | $24.62 | 10,774 |
| 2023-02-22 | $24.50 | $24.74 | $24.44 | $24.65 | $24.65 | 23,669 |
| 2023-02-21 | $24.53 | $24.63 | $24.41 | $24.50 | $24.50 | 19,575 |
| 2023-02-17 | $24.58 | $24.65 | $24.40 | $24.51 | $24.51 | 27,713 |
| 2023-02-16 | $24.33 | $24.58 | $24.33 | $24.56 | $24.56 | 14,518 |
| 2023-02-15 | $24.49 | $24.50 | $24.31 | $24.42 | $24.42 | 30,936 |
| 2023-02-14 | $24.43 | $24.58 | $24.39 | $24.40 | $24.40 | 15,445 |
| 2023-02-13 | $24.37 | $24.60 | $24.37 | $24.42 | $24.42 | 15,290 |
| 2023-02-10 | $24.50 | $24.64 | $24.42 | $24.44 | $24.44 | 16,395 |
| 2023-02-09 | $24.44 | $24.57 | $24.43 | $24.51 | $24.51 | 36,313 |
| 2023-02-08 | $24.31 | $24.46 | $24.30 | $24.43 | $24.43 | 45,934 |
| 2023-02-07 | $24.31 | $24.68 | $24.24 | $24.42 | $24.42 | 63,644 |
| 2023-02-06 | $24.35 | $24.40 | $24.21 | $24.29 | $24.29 | 24,052 |
| 2023-02-03 | $24.35 | $24.40 | $24.30 | $24.33 | $24.33 | 13,982 |
| 2023-02-02 | $24.34 | $24.43 | $24.33 | $24.34 | $24.34 | 20,611 |
| 2023-02-01 | $24.27 | $24.35 | $24.21 | $24.33 | $24.33 | 25,555 |
| 2023-01-31 | $24.28 | $24.34 | $24.26 | $24.28 | $24.28 | 23,866 |
| 2023-01-30 | $24.30 | $24.33 | $24.21 | $24.29 | $24.29 | 15,834 |
| 2023-01-27 | $24.27 | $24.45 | $24.23 | $24.34 | $24.34 | 37,291 |
| 2023-01-26 | $24.22 | $24.28 | $24.19 | $24.24 | $24.24 | 18,982 |
| 2023-01-25 | $24.31 | $24.31 | $24.22 | $24.28 | $24.28 | 14,179 |
| 2023-01-24 | $24.35 | $24.45 | $24.22 | $24.34 | $24.34 | 36,777 |
| 2023-01-23 | $24.84 | $24.94 | $24.80 | $24.82 | $24.23 | 28,039 |
| 2023-01-20 | $24.74 | $24.91 | $24.74 | $24.82 | $24.23 | 19,301 |
| 2023-01-19 | $24.79 | $24.82 | $24.79 | $24.80 | $24.20 | 2,901 |
| 2023-01-18 | $24.85 | $24.87 | $24.70 | $24.75 | $24.16 | 30,625 |
| 2023-01-17 | $24.80 | $24.87 | $24.75 | $24.87 | $24.28 | 25,657 |
| 2023-01-13 | $24.80 | $24.80 | $24.72 | $24.80 | $24.21 | 17,587 |
| 2023-01-12 | $24.75 | $24.78 | $24.50 | $24.50 | $23.92 | 40,494 |
| 2023-01-11 | $24.57 | $24.72 | $24.57 | $24.65 | $24.06 | 8,641 |
| 2023-01-10 | $24.66 | $24.79 | $24.62 | $24.70 | $24.11 | 17,951 |
| 2023-01-09 | $24.68 | $24.69 | $24.60 | $24.67 | $24.08 | 18,720 |
| 2023-01-06 | $24.50 | $24.68 | $24.50 | $24.62 | $24.03 | 7,849 |
| 2023-01-05 | $24.39 | $24.63 | $24.25 | $24.54 | $23.96 | 9,364 |
| 2023-01-04 | $24.50 | $24.59 | $24.41 | $24.59 | $24.00 | 19,281 |
| 2023-01-03 | $24.40 | $24.50 | $24.16 | $24.50 | $23.91 | 11,578 |
| 2022-12-30 | $24.30 | $24.40 | $24.20 | $24.40 | $23.82 | 5,297 |
| 2022-12-29 | $24.30 | $24.30 | $24.30 | $24.30 | $23.72 | 397 |
| 2022-12-28 | $24.20 | $24.28 | $24.12 | $24.28 | $23.70 | 5,502 |
| 2022-12-27 | $24.25 | $24.25 | $24.10 | $24.19 | $23.61 | 6,396 |
| 2022-12-23 | $24.10 | $24.20 | $24.10 | $24.18 | $23.60 | 4,566 |
| 2022-12-22 | $24.31 | $24.33 | $24.19 | $24.20 | $23.62 | 5,326 |
| 2022-12-21 | $24.12 | $24.39 | $24.10 | $24.39 | $23.81 | 5,317 |
| 2022-12-20 | $24.10 | $24.20 | $24.07 | $24.10 | $23.53 | 9,909 |
| 2022-12-19 | $24.19 | $24.19 | $24.06 | $24.11 | $23.53 | 7,858 |
| 2022-12-16 | $24.10 | $24.21 | $24.05 | $24.11 | $23.54 | 27,870 |
| 2022-12-15 | $24.16 | $24.17 | $23.99 | $24.16 | $23.58 | 12,682 |
| 2022-12-14 | $24.12 | $24.29 | $24.00 | $24.18 | $23.60 | 15,079 |
| 2022-12-13 | $24.18 | $24.25 | $24.14 | $24.20 | $23.62 | 7,795 |
| 2022-12-12 | $24.26 | $24.26 | $24.15 | $24.18 | $23.60 | 15,928 |
| 2022-12-09 | $24.20 | $24.42 | $24.10 | $24.42 | $23.84 | 6,236 |
| 2022-12-08 | $24.30 | $24.53 | $24.16 | $24.35 | $23.77 | 18,417 |
| 2022-12-07 | $24.17 | $24.42 | $24.17 | $24.33 | $23.75 | 14,887 |
| 2022-12-06 | $24.16 | $24.16 | $24.10 | $24.14 | $23.56 | 12,323 |
| 2022-12-05 | $24.19 | $24.19 | $24.12 | $24.19 | $23.61 | 10,217 |
| 2022-12-02 | $24.19 | $24.19 | $24.05 | $24.15 | $23.57 | 10,764 |
| 2022-12-01 | $24.15 | $24.15 | $24.02 | $24.14 | $23.57 | 17,408 |
| 2022-11-30 | $24.16 | $24.19 | $24.11 | $24.15 | $23.58 | 28,961 |
| 2022-11-29 | $24.14 | $24.18 | $24.14 | $24.16 | $23.58 | 11,889 |
| 2022-11-28 | $24.08 | $24.13 | $24.00 | $24.05 | $23.48 | 7,237 |
| 2022-11-25 | $24.11 | $24.11 | $23.95 | $24.10 | $23.53 | 5,961 |
| 2022-11-23 | $24.10 | $24.17 | $23.92 | $23.92 | $23.35 | 12,821 |
| 2022-11-22 | $24.05 | $24.19 | $23.94 | $24.02 | $23.45 | 14,976 |
| 2022-11-21 | $24.19 | $24.19 | $24.00 | $24.11 | $23.54 | 14,409 |
| 2022-11-18 | $24.13 | $24.19 | $24.09 | $24.19 | $24.19 | 12,036 |
| 2022-11-17 | $24.09 | $24.13 | $23.85 | $24.12 | $24.12 | 9,879 |
| 2022-11-16 | $24.00 | $24.14 | $24.00 | $24.09 | $24.09 | 2,578 |
| 2022-11-15 | $23.92 | $24.08 | $23.89 | $23.95 | $23.95 | 12,030 |
| 2022-11-14 | $23.72 | $23.92 | $23.71 | $23.88 | $23.88 | 29,570 |
| 2022-11-11 | $23.84 | $23.90 | $23.81 | $23.85 | $23.85 | 4,060 |
| 2022-11-10 | $23.95 | $24.10 | $23.76 | $23.85 | $23.85 | 17,216 |
| 2022-11-09 | $23.84 | $23.92 | $23.84 | $23.90 | $23.90 | 9,015 |
| 2022-11-08 | $23.98 | $23.98 | $23.80 | $23.90 | $23.90 | 18,806 |
| 2022-11-07 | $23.99 | $23.99 | $23.78 | $23.89 | $23.89 | 15,695 |
| 2022-11-04 | $23.96 | $23.96 | $23.78 | $23.78 | $23.78 | 10,041 |
| 2022-11-03 | $23.96 | $23.96 | $23.75 | $23.75 | $23.75 | 15,021 |
| 2022-11-02 | $23.95 | $23.97 | $23.90 | $23.97 | $23.97 | 6,491 |
| 2022-11-01 | $24.02 | $24.02 | $23.88 | $23.90 | $23.90 | 9,874 |
| 2022-10-31 | $23.91 | $23.98 | $23.85 | $23.90 | $23.90 | 7,031 |
| 2022-10-28 | $23.80 | $23.90 | $23.70 | $23.80 | $23.80 | 5,515 |
| 2022-10-27 | $23.75 | $23.96 | $23.75 | $23.82 | $23.82 | 11,552 |
| 2022-10-26 | $24.08 | $24.08 | $23.64 | $23.80 | $23.80 | 30,235 |
| 2022-10-25 | $24.60 | $24.66 | $23.98 | $24.04 | $24.04 | 41,934 |
| 2022-10-24 | $24.60 | $24.80 | $24.60 | $24.76 | $24.76 | 13,272 |
| 2022-10-21 | $24.74 | $24.79 | $24.65 | $24.65 | $24.65 | 18,730 |
| 2022-10-20 | $24.75 | $24.75 | $24.60 | $24.72 | $24.72 | 9,165 |
| 2022-10-19 | $24.76 | $24.76 | $24.65 | $24.75 | $24.75 | 8,627 |
| 2022-10-18 | $24.77 | $24.80 | $24.70 | $24.72 | $24.72 | 7,752 |
| 2022-10-17 | $24.67 | $24.78 | $24.65 | $24.76 | $24.76 | 8,848 |
| 2022-10-14 | $24.55 | $24.70 | $24.55 | $24.63 | $24.63 | 14,846 |
| 2022-10-13 | $24.73 | $24.73 | $24.48 | $24.60 | $24.60 | 16,467 |
| 2022-10-12 | $24.69 | $24.75 | $24.60 | $24.73 | $24.73 | 12,105 |
| 2022-10-11 | $24.60 | $24.76 | $24.51 | $24.71 | $24.71 | 10,097 |
| 2022-10-10 | $24.70 | $24.70 | $24.43 | $24.64 | $24.64 | 9,302 |
| 2022-10-07 | $24.73 | $24.73 | $24.34 | $24.70 | $24.70 | 9,752 |
| 2022-10-06 | $24.70 | $24.75 | $24.61 | $24.70 | $24.70 | 9,299 |
| 2022-10-05 | $24.68 | $24.75 | $24.52 | $24.73 | $24.73 | 9,002 |
| 2022-10-04 | $24.49 | $24.65 | $24.49 | $24.63 | $24.63 | 23,816 |
| 2022-10-03 | $24.25 | $24.49 | $24.18 | $24.46 | $24.46 | 5,977 |
| 2022-09-30 | $24.32 | $24.65 | $24.22 | $24.25 | $24.25 | 18,291 |
| 2022-09-29 | $24.23 | $24.60 | $24.10 | $24.44 | $24.44 | 14,748 |
| 2022-09-28 | $24.40 | $24.42 | $24.20 | $24.25 | $24.25 | 10,589 |
| 2022-09-27 | $24.20 | $24.49 | $24.20 | $24.49 | $24.49 | 19,159 |
| 2022-09-26 | $24.59 | $24.59 | $24.13 | $24.18 | $24.18 | 30,026 |
| 2022-09-23 | $24.50 | $24.55 | $24.32 | $24.50 | $24.50 | 29,602 |
| 2022-09-22 | $24.66 | $24.68 | $24.50 | $24.58 | $24.58 | 15,385 |
| 2022-09-21 | $24.61 | $24.70 | $24.50 | $24.69 | $24.69 | 6,524 |
| 2022-09-20 | $24.61 | $24.66 | $24.51 | $24.60 | $24.60 | 5,467 |
| 2022-09-19 | $24.67 | $24.67 | $24.50 | $24.55 | $24.55 | 9,592 |
| 2022-09-16 | $24.74 | $24.74 | $24.55 | $24.55 | $24.55 | 19,449 |
| 2022-09-15 | $24.70 | $24.72 | $24.60 | $24.68 | $24.68 | 6,096 |
| 2022-09-14 | $24.65 | $24.70 | $24.60 | $24.60 | $24.60 | 16,858 |
| 2022-09-13 | $24.75 | $24.86 | $24.65 | $24.65 | $24.65 | 5,162 |
| 2022-09-12 | $24.72 | $24.80 | $24.61 | $24.75 | $24.75 | 30,112 |
| 2022-09-09 | $24.70 | $24.75 | $24.70 | $24.74 | $24.74 | 9,522 |
| 2022-09-08 | $24.58 | $24.75 | $24.58 | $24.65 | $24.65 | 8,319 |
| 2022-09-07 | $24.63 | $24.78 | $24.58 | $24.58 | $24.58 | 25,922 |
| 2022-09-06 | $24.60 | $24.70 | $24.54 | $24.55 | $24.55 | 14,942 |
| 2022-09-02 | $24.66 | $24.71 | $24.60 | $24.60 | $24.60 | 19,269 |
| 2022-09-01 | $24.67 | $24.67 | $24.59 | $24.61 | $24.61 | 14,030 |
| 2022-08-31 | $24.67 | $24.67 | $24.59 | $24.59 | $24.59 | 3,022 |
| 2022-08-30 | $24.68 | $24.75 | $24.50 | $24.50 | $24.50 | 16,136 |
| 2022-08-29 | $24.65 | $24.70 | $24.50 | $24.70 | $24.70 | 25,255 |
| 2022-08-26 | $24.64 | $24.66 | $24.55 | $24.64 | $24.64 | 8,087 |
| 2022-08-25 | $24.63 | $24.64 | $24.60 | $24.62 | $24.62 | 11,777 |
| 2022-08-24 | $24.60 | $24.63 | $24.51 | $24.63 | $24.63 | 5,750 |
| 2022-08-23 | $24.58 | $24.63 | $24.56 | $24.61 | $24.61 | 16,157 |
| 2022-08-22 | $24.58 | $24.64 | $24.52 | $24.64 | $24.64 | 13,337 |
| 2022-08-19 | $24.57 | $24.58 | $24.45 | $24.58 | $24.58 | 10,835 |
| 2022-08-18 | $24.53 | $24.60 | $24.40 | $24.55 | $24.55 | 24,471 |
| 2022-08-17 | $24.45 | $24.56 | $24.38 | $24.53 | $24.53 | 15,354 |
| 2022-08-16 | $24.28 | $24.48 | $24.26 | $24.48 | $24.48 | 29,437 |
| 2022-08-15 | $24.35 | $24.38 | $24.28 | $24.31 | $24.31 | 25,857 |
| 2022-08-12 | $24.18 | $24.35 | $24.17 | $24.34 | $24.34 | 22,842 |
| 2022-08-11 | $24.26 | $24.33 | $24.18 | $24.20 | $24.20 | 15,931 |
| 2022-08-10 | $24.20 | $24.26 | $24.11 | $24.18 | $24.18 | 11,931 |
| 2022-08-09 | $24.16 | $24.25 | $24.10 | $24.11 | $24.11 | 13,385 |
| 2022-08-08 | $24.20 | $24.25 | $24.15 | $24.21 | $24.21 | 7,760 |
| 2022-08-05 | $24.28 | $24.35 | $24.15 | $24.20 | $24.20 | 27,612 |
| 2022-08-04 | $24.28 | $24.30 | $24.15 | $24.28 | $24.28 | 7,749 |
| 2022-08-03 | $24.23 | $24.35 | $24.20 | $24.29 | $24.29 | 23,329 |
| 2022-08-02 | $24.14 | $24.35 | $24.05 | $24.29 | $24.29 | 24,939 |
| 2022-08-01 | $24.22 | $24.29 | $24.10 | $24.12 | $24.12 | 22,846 |
| 2022-07-29 | $24.15 | $24.27 | $24.15 | $24.22 | $24.22 | 8,982 |
| 2022-07-28 | $24.20 | $24.23 | $24.00 | $24.17 | $24.17 | 22,974 |
| 2022-07-27 | $24.09 | $24.15 | $24.05 | $24.12 | $24.12 | 8,549 |
| 2022-07-26 | $24.06 | $24.30 | $24.05 | $24.08 | $24.08 | 17,592 |
| 2022-07-25 | $24.60 | $24.67 | $24.56 | $24.65 | $24.06 | 25,978 |
| 2022-07-22 | $24.68 | $24.70 | $24.56 | $24.60 | $24.01 | 13,913 |
| 2022-07-21 | $24.65 | $24.68 | $24.56 | $24.61 | $24.02 | 12,047 |
| 2022-07-20 | $24.56 | $24.66 | $24.51 | $24.66 | $24.07 | 15,653 |
| 2022-07-19 | $24.42 | $24.58 | $24.40 | $24.48 | $23.89 | 18,926 |
| 2022-07-18 | $24.49 | $24.50 | $24.36 | $24.37 | $23.78 | 11,522 |
| 2022-07-15 | $24.54 | $24.58 | $24.41 | $24.45 | $23.86 | 10,061 |
| 2022-07-14 | $24.35 | $24.58 | $24.30 | $24.32 | $23.73 | 6,106 |
| 2022-07-13 | $24.50 | $24.50 | $24.30 | $24.30 | $23.72 | 11,915 |
| 2022-07-12 | $24.35 | $24.50 | $24.33 | $24.45 | $23.86 | 5,651 |
| 2022-07-11 | $24.37 | $24.70 | $24.25 | $24.36 | $23.77 | 19,382 |
| 2022-07-08 | $24.31 | $24.39 | $24.24 | $24.39 | $23.80 | 8,546 |
| 2022-07-07 | $24.18 | $24.39 | $24.15 | $24.31 | $23.72 | 14,234 |
| 2022-07-06 | $24.29 | $24.40 | $24.08 | $24.26 | $23.68 | 32,479 |
| 2022-07-05 | $24.26 | $24.38 | $24.26 | $24.30 | $23.72 | 5,794 |
| 2022-07-01 | $24.39 | $24.43 | $24.08 | $24.39 | $23.80 | 15,061 |
| 2022-06-30 | $24.39 | $24.39 | $24.21 | $24.31 | $23.72 | 5,272 |
| 2022-06-29 | $24.35 | $24.39 | $24.30 | $24.39 | $23.80 | 4,459 |
| 2022-06-28 | $24.30 | $24.40 | $24.25 | $24.39 | $23.80 | 11,802 |
| 2022-06-27 | $24.35 | $24.38 | $24.27 | $24.38 | $23.79 | 3,176 |
| 2022-06-24 | $24.39 | $24.39 | $24.08 | $24.30 | $23.72 | 5,954 |
| 2022-06-23 | $24.21 | $24.38 | $24.02 | $24.22 | $23.64 | 13,954 |
| 2022-06-22 | $24.12 | $24.38 | $23.88 | $23.94 | $23.36 | 10,671 |
| 2022-06-21 | $24.15 | $24.26 | $23.80 | $24.22 | $23.64 | 30,413 |
| 2022-06-17 | $24.15 | $24.15 | $23.91 | $24.15 | $23.57 | 15,199 |
| 2022-06-16 | $24.48 | $24.48 | $23.80 | $24.13 | $23.55 | 40,940 |
| 2022-06-15 | $24.07 | $24.52 | $24.06 | $24.43 | $23.84 | 10,837 |
| 2022-06-14 | $24.25 | $24.65 | $24.01 | $24.07 | $23.49 | 12,294 |
| 2022-06-13 | $24.47 | $24.47 | $24.11 | $24.24 | $23.66 | 28,265 |
| 2022-06-10 | $24.55 | $24.69 | $24.31 | $24.49 | $23.90 | 28,924 |
| 2022-06-09 | $24.63 | $24.63 | $24.52 | $24.63 | $24.04 | 6,897 |
| 2022-06-08 | $24.54 | $24.64 | $24.50 | $24.50 | $23.91 | 7,363 |
| 2022-06-07 | $24.56 | $24.64 | $24.46 | $24.64 | $24.05 | 15,642 |
| 2022-06-06 | $24.59 | $24.59 | $24.41 | $24.57 | $23.98 | 22,629 |
| 2022-06-03 | $24.54 | $24.60 | $24.51 | $24.60 | $24.01 | 11,689 |
| 2022-06-02 | $24.56 | $24.56 | $24.50 | $24.54 | $23.95 | 7,447 |
| 2022-06-01 | $24.47 | $24.58 | $24.44 | $24.45 | $23.86 | 27,784 |
| 2022-05-31 | $24.50 | $24.50 | $24.40 | $24.48 | $23.89 | 10,166 |
| 2022-05-27 | $24.43 | $24.59 | $24.40 | $24.50 | $24.50 | 22,990 |
| 2022-05-26 | $24.37 | $24.71 | $24.37 | $24.47 | $24.47 | 21,078 |
| 2022-05-25 | $24.35 | $24.38 | $24.32 | $24.37 | $24.37 | 6,523 |
| 2022-05-24 | $24.27 | $24.35 | $24.12 | $24.35 | $24.35 | 14,126 |
| 2022-05-23 | $24.21 | $24.37 | $24.21 | $24.37 | $24.37 | 8,050 |
| 2022-05-20 | $24.42 | $24.45 | $24.30 | $24.35 | $24.35 | 10,583 |
| 2022-05-19 | $24.36 | $24.40 | $24.30 | $24.38 | $24.38 | 7,721 |
| 2022-05-18 | $24.25 | $24.40 | $24.25 | $24.37 | $24.37 | 11,846 |
| 2022-05-17 | $24.39 | $24.43 | $24.26 | $24.26 | $24.26 | 9,708 |
| 2022-05-16 | $24.41 | $24.41 | $24.26 | $24.26 | $24.26 | 18,314 |
| 2022-05-13 | $24.36 | $24.42 | $24.29 | $24.39 | $24.39 | 11,399 |
| 2022-05-12 | $24.42 | $24.42 | $24.15 | $24.35 | $24.35 | 18,494 |
| 2022-05-11 | $24.20 | $24.48 | $24.11 | $24.32 | $24.32 | 37,650 |
| 2022-05-10 | $24.18 | $24.24 | $24.06 | $24.24 | $24.24 | 6,459 |
| 2022-05-09 | $24.44 | $24.44 | $23.81 | $24.05 | $24.05 | 47,048 |
| 2022-05-06 | $24.35 | $24.38 | $24.21 | $24.38 | $24.38 | 11,017 |
| 2022-05-05 | $24.35 | $24.39 | $24.20 | $24.25 | $24.25 | 14,705 |
| 2022-05-04 | $24.36 | $24.39 | $24.25 | $24.39 | $24.39 | 9,297 |
| 2022-05-03 | $24.25 | $24.30 | $24.19 | $24.25 | $24.25 | 19,625 |
| 2022-05-02 | $24.21 | $24.24 | $24.16 | $24.18 | $24.18 | 15,297 |
| 2022-04-29 | $24.16 | $24.25 | $24.16 | $24.21 | $24.21 | 10,601 |
| 2022-04-28 | $24.27 | $24.27 | $24.20 | $24.23 | $24.23 | 13,482 |
| 2022-04-27 | $24.23 | $24.25 | $24.15 | $24.24 | $24.24 | 10,542 |
| 2022-04-26 | $24.39 | $24.43 | $24.02 | $24.08 | $24.08 | 21,900 |
| 2022-04-25 | $25.08 | $25.08 | $24.84 | $24.94 | $24.34 | 19,535 |
| 2022-04-22 | $24.87 | $25.00 | $24.80 | $24.80 | $24.20 | 28,577 |
| 2022-04-21 | $25.09 | $25.09 | $24.87 | $24.87 | $24.27 | 19,883 |
| 2022-04-20 | $25.05 | $25.09 | $24.82 | $24.89 | $24.29 | 22,584 |
| 2022-04-19 | $25.00 | $25.09 | $24.98 | $25.01 | $24.41 | 20,839 |
| 2022-04-18 | $24.97 | $25.10 | $24.97 | $25.09 | $24.49 | 34,890 |
| 2022-04-14 | $24.79 | $24.93 | $24.79 | $24.89 | $24.29 | 20,485 |
| 2022-04-13 | $24.68 | $24.80 | $24.67 | $24.77 | $24.17 | 12,330 |
| 2022-04-12 | $24.60 | $24.70 | $24.60 | $24.70 | $24.11 | 16,236 |
| 2022-04-11 | $24.54 | $24.64 | $24.50 | $24.60 | $24.01 | 5,643 |
| 2022-04-08 | $24.41 | $24.54 | $24.41 | $24.54 | $23.95 | 5,992 |
| 2022-04-07 | $24.46 | $24.50 | $24.41 | $24.50 | $23.91 | 10,726 |
| 2022-04-06 | $24.40 | $24.49 | $24.35 | $24.39 | $23.80 | 9,878 |
| 2022-04-05 | $24.51 | $24.51 | $24.40 | $24.45 | $23.86 | 5,427 |
| 2022-04-04 | $24.47 | $24.53 | $24.39 | $24.51 | $23.92 | 16,788 |
| 2022-04-01 | $24.34 | $24.75 | $24.26 | $24.39 | $23.80 | 19,993 |
| 2022-03-31 | $24.29 | $24.38 | $24.29 | $24.33 | $23.74 | 16,915 |
| 2022-03-30 | $24.33 | $24.37 | $24.29 | $24.29 | $23.71 | 11,465 |
| 2022-03-29 | $24.26 | $24.37 | $24.25 | $24.34 | $23.75 | 7,239 |
| 2022-03-28 | $24.27 | $24.31 | $24.25 | $24.30 | $23.72 | 11,472 |
| 2022-03-25 | $24.28 | $24.29 | $24.20 | $24.28 | $23.69 | 2,761 |
| 2022-03-24 | $24.29 | $24.29 | $24.20 | $24.20 | $23.62 | 4,197 |
| 2022-03-23 | $24.20 | $24.26 | $24.20 | $24.24 | $23.66 | 1,906 |
| 2022-03-22 | $24.27 | $24.31 | $24.20 | $24.20 | $23.62 | 9,708 |
| 2022-03-21 | $24.23 | $24.30 | $24.23 | $24.29 | $23.71 | 15,197 |
| 2022-03-18 | $24.24 | $24.25 | $24.10 | $24.23 | $23.65 | 12,706 |
| 2022-03-17 | $24.15 | $24.19 | $24.15 | $24.19 | $23.61 | 3,831 |
| 2022-03-16 | $24.18 | $24.21 | $24.04 | $24.04 | $23.46 | 10,398 |
| 2022-03-15 | $24.11 | $24.20 | $24.02 | $24.14 | $23.56 | 8,835 |
| 2022-03-14 | $24.20 | $24.21 | $24.07 | $24.07 | $23.49 | 9,661 |
| 2022-03-11 | $24.24 | $24.25 | $24.17 | $24.21 | $23.63 | 9,934 |
| 2022-03-10 | $24.19 | $24.24 | $23.85 | $24.13 | $23.55 | 24,347 |
| 2022-03-09 | $24.00 | $24.25 | $24.00 | $24.12 | $23.54 | 19,288 |
| 2022-03-08 | $24.02 | $24.16 | $24.00 | $24.10 | $23.52 | 4,269 |
| 2022-03-07 | $23.93 | $24.25 | $23.91 | $24.17 | $23.59 | 12,720 |
| 2022-03-04 | $24.25 | $24.25 | $23.91 | $23.94 | $23.36 | 9,106 |
| 2022-03-03 | $24.06 | $24.29 | $24.06 | $24.25 | $23.67 | 12,364 |
| 2022-03-02 | $24.13 | $24.16 | $24.05 | $24.14 | $23.56 | 7,460 |
| 2022-03-01 | $24.16 | $24.16 | $24.08 | $24.10 | $23.52 | 4,429 |
| 2022-02-28 | $23.97 | $24.01 | $23.69 | $23.99 | $23.41 | 21,724 |
| 2022-02-25 | $24.00 | $24.00 | $23.85 | $23.97 | $23.39 | 4,531 |
| 2022-02-24 | $23.98 | $24.02 | $23.79 | $23.85 | $23.28 | 35,107 |
| 2022-02-23 | $24.19 | $24.19 | $23.98 | $24.02 | $23.44 | 5,606 |
| 2022-02-22 | $24.38 | $24.38 | $23.97 | $24.08 | $23.50 | 16,182 |
| 2022-02-18 | $24.35 | $24.43 | $24.21 | $24.21 | $23.63 | 15,337 |
| 2022-02-17 | $24.27 | $24.35 | $24.25 | $24.35 | $23.76 | 10,529 |
| 2022-02-16 | $24.29 | $24.36 | $24.12 | $24.36 | $23.77 | 12,129 |
| 2022-02-15 | $24.11 | $24.30 | $24.11 | $24.19 | $23.61 | 5,846 |
| 2022-02-14 | $24.29 | $24.29 | $23.93 | $24.05 | $23.47 | 10,280 |
| 2022-02-11 | $24.26 | $24.26 | $24.10 | $24.13 | $23.55 | 8,698 |
| 2022-02-10 | $24.29 | $24.35 | $24.12 | $24.26 | $23.68 | 35,632 |
| 2022-02-09 | $24.26 | $24.35 | $24.21 | $24.25 | $23.67 | 36,464 |
| 2022-02-08 | $24.04 | $24.09 | $24.01 | $24.07 | $23.49 | 11,654 |
| 2022-02-07 | $23.99 | $24.10 | $23.81 | $24.04 | $23.46 | 13,589 |
| 2022-02-04 | $24.08 | $24.12 | $23.92 | $24.00 | $23.42 | 6,471 |
| 2022-02-03 | $24.14 | $24.14 | $23.87 | $24.06 | $23.48 | 6,137 |
| 2022-02-02 | $23.99 | $24.32 | $23.80 | $24.15 | $23.57 | 24,125 |
| 2022-02-01 | $23.84 | $24.05 | $23.84 | $23.98 | $23.40 | 17,465 |
| 2022-01-31 | $23.95 | $23.98 | $23.71 | $23.95 | $23.37 | 12,810 |
| 2022-01-28 | $23.85 | $23.96 | $23.83 | $23.95 | $23.37 | 10,313 |
| 2022-01-27 | $23.88 | $23.97 | $23.65 | $23.85 | $23.27 | 11,258 |
| 2022-01-26 | $23.95 | $24.05 | $23.75 | $23.88 | $23.31 | 18,523 |
| 2022-01-25 | $23.84 | $24.01 | $23.65 | $24.01 | $23.43 | 26,270 |
| 2022-01-24 | $24.35 | $24.44 | $24.06 | $24.28 | $23.12 | 46,821 |
| 2022-01-21 | $24.49 | $24.51 | $24.36 | $24.47 | $23.30 | 48,812 |
| 2022-01-20 | $24.47 | $24.48 | $24.37 | $24.45 | $23.29 | 46,232 |
| 2022-01-19 | $24.48 | $24.50 | $24.40 | $24.49 | $23.32 | 17,547 |
| 2022-01-18 | $24.44 | $24.48 | $24.38 | $24.47 | $23.30 | 16,083 |
| 2022-01-14 | $24.39 | $24.49 | $24.39 | $24.43 | $23.26 | 26,454 |
| 2022-01-13 | $24.36 | $24.37 | $24.28 | $24.37 | $23.21 | 14,233 |
| 2022-01-12 | $24.35 | $24.35 | $24.24 | $24.35 | $23.19 | 16,602 |
| 2022-01-11 | $24.28 | $24.35 | $24.20 | $24.33 | $23.17 | 15,149 |
| 2022-01-10 | $24.29 | $24.29 | $24.14 | $24.29 | $23.13 | 16,474 |
| 2022-01-07 | $24.16 | $24.30 | $24.14 | $24.26 | $23.11 | 13,124 |
| 2022-01-06 | $24.20 | $24.20 | $24.10 | $24.14 | $22.99 | 5,573 |
| 2022-01-05 | $24.00 | $24.15 | $24.00 | $24.06 | $22.91 | 7,310 |
| 2022-01-04 | $24.05 | $24.10 | $23.97 | $24.02 | $22.88 | 20,552 |
| 2022-01-03 | $24.04 | $24.04 | $23.90 | $23.99 | $22.85 | 7,981 |
| 2021-12-31 | $23.81 | $24.01 | $23.81 | $23.99 | $22.85 | 11,736 |
| 2021-12-30 | $23.81 | $23.92 | $23.70 | $23.90 | $22.76 | 14,730 |
| 2021-12-29 | $23.73 | $23.89 | $23.64 | $23.77 | $22.64 | 37,347 |
| 2021-12-28 | $23.65 | $23.72 | $23.55 | $23.63 | $22.50 | 26,372 |
| 2021-12-27 | $23.60 | $23.70 | $23.60 | $23.65 | $22.52 | 32,363 |
| 2021-12-23 | $23.57 | $23.57 | $23.40 | $23.53 | $22.41 | 15,066 |
| 2021-12-22 | $23.69 | $23.69 | $23.35 | $23.40 | $22.29 | 16,712 |
| 2021-12-21 | $23.70 | $23.70 | $23.55 | $23.55 | $22.43 | 18,833 |
| 2021-12-20 | $23.76 | $23.78 | $23.72 | $23.72 | $22.59 | 24,577 |
| 2021-12-17 | $23.77 | $23.80 | $23.75 | $23.78 | $22.65 | 13,897 |
| 2021-12-16 | $23.83 | $23.88 | $23.76 | $23.77 | $22.64 | 21,816 |
| 2021-12-15 | $23.80 | $23.87 | $23.77 | $23.82 | $22.68 | 9,640 |
| 2021-12-14 | $23.89 | $23.89 | $23.76 | $23.76 | $22.63 | 19,043 |
| 2021-12-13 | $23.83 | $23.90 | $23.82 | $23.82 | $22.68 | 8,725 |
| 2021-12-10 | $23.85 | $23.90 | $23.81 | $23.82 | $22.69 | 15,217 |
| 2021-12-09 | $23.90 | $23.90 | $23.82 | $23.86 | $22.72 | 22,229 |
| 2021-12-08 | $23.88 | $23.89 | $23.80 | $23.83 | $22.70 | 8,568 |
| 2021-12-07 | $23.92 | $24.07 | $23.88 | $23.88 | $22.74 | 20,604 |
| 2021-12-06 | $23.85 | $24.02 | $23.85 | $23.88 | $22.74 | 7,989 |
| 2021-12-03 | $23.97 | $23.98 | $23.79 | $23.90 | $22.76 | 10,715 |
| 2021-12-02 | $23.82 | $23.91 | $23.77 | $23.86 | $22.72 | 13,467 |
| 2021-12-01 | $23.84 | $23.97 | $23.78 | $23.80 | $22.67 | 18,615 |
| 2021-11-30 | $23.85 | $23.94 | $23.80 | $23.81 | $22.68 | 38,317 |
| 2021-11-29 | $23.89 | $24.06 | $23.84 | $23.95 | $22.81 | 10,879 |
| 2021-11-26 | $23.91 | $23.92 | $23.80 | $23.89 | $22.75 | 7,828 |
| 2021-11-24 | $23.93 | $24.05 | $23.86 | $23.86 | $22.72 | 9,666 |
| 2021-11-23 | $23.99 | $23.99 | $23.86 | $23.88 | $22.74 | 18,728 |
| 2021-11-22 | $24.04 | $24.10 | $23.91 | $23.93 | $22.79 | 8,716 |
| 2021-11-19 | $23.99 | $24.10 | $23.99 | $24.00 | $22.86 | 9,011 |
| 2021-11-18 | $24.01 | $24.11 | $23.95 | $24.05 | $22.90 | 20,751 |
| 2021-11-17 | $24.02 | $24.02 | $23.97 | $23.99 | $22.85 | 6,379 |
| 2021-11-16 | $24.00 | $24.02 | $23.90 | $23.99 | $22.85 | 12,863 |
| 2021-11-15 | $23.94 | $23.97 | $23.87 | $23.94 | $22.80 | 8,950 |
| 2021-11-12 | $23.94 | $23.94 | $23.86 | $23.86 | $22.72 | 10,592 |
| 2021-11-11 | $23.95 | $23.95 | $23.88 | $23.91 | $22.77 | 4,190 |
| 2021-11-10 | $23.95 | $23.97 | $23.85 | $23.93 | $22.79 | 16,738 |
| 2021-11-09 | $23.90 | $23.91 | $23.83 | $23.90 | $22.76 | 7,196 |
| 2021-11-08 | $23.94 | $23.94 | $23.82 | $23.91 | $22.77 | 20,877 |
| 2021-11-05 | $23.94 | $23.95 | $23.81 | $23.89 | $22.75 | 19,284 |
| 2021-11-04 | $23.95 | $23.95 | $23.76 | $23.83 | $22.70 | 22,489 |
| 2021-11-03 | $23.92 | $23.95 | $23.88 | $23.95 | $22.81 | 13,311 |
| 2021-11-02 | $23.93 | $23.93 | $23.80 | $23.88 | $22.74 | 11,938 |
| 2021-11-01 | $23.94 | $23.99 | $23.86 | $23.86 | $22.72 | 12,729 |
| 2021-10-29 | $23.86 | $23.96 | $23.70 | $23.88 | $22.74 | 14,550 |
| 2021-10-28 | $23.86 | $23.90 | $23.71 | $23.87 | $22.74 | 12,347 |
| 2021-10-27 | $23.95 | $24.01 | $23.81 | $23.90 | $22.76 | 25,369 |
| 2021-10-26 | $23.88 | $24.00 | $23.86 | $23.94 | $22.80 | 26,454 |
| 2021-10-25 | $24.46 | $24.54 | $24.43 | $24.50 | $22.77 | 42,505 |
| 2021-10-22 | $24.39 | $24.47 | $24.39 | $24.44 | $22.71 | 7,415 |
| 2021-10-21 | $24.50 | $24.50 | $24.39 | $24.39 | $22.67 | 16,768 |
| 2021-10-20 | $24.32 | $24.49 | $24.24 | $24.45 | $22.72 | 17,241 |
| 2021-10-19 | $24.09 | $24.33 | $24.09 | $24.30 | $22.58 | 46,441 |
| 2021-10-18 | $24.09 | $24.10 | $24.05 | $24.09 | $22.39 | 29,524 |
| 2021-10-15 | $24.10 | $24.10 | $24.00 | $24.10 | $22.40 | 40,732 |
| 2021-10-14 | $24.08 | $24.08 | $24.03 | $24.03 | $22.33 | 28,892 |
| 2021-10-13 | $24.03 | $24.08 | $23.99 | $24.05 | $22.35 | 19,361 |
| 2021-10-12 | $24.09 | $24.09 | $23.89 | $24.04 | $22.34 | 29,240 |
| 2021-10-11 | $24.06 | $24.10 | $24.00 | $24.00 | $22.30 | 55,355 |
| 2021-10-08 | $24.06 | $24.06 | $23.96 | $24.06 | $22.36 | 13,246 |
| 2021-10-07 | $24.00 | $24.12 | $23.80 | $23.98 | $22.29 | 33,461 |
| 2021-10-06 | $24.00 | $24.00 | $23.85 | $23.94 | $22.25 | 8,709 |
| 2021-10-05 | $23.80 | $24.10 | $23.70 | $23.94 | $22.25 | 14,050 |
| 2021-10-04 | $24.04 | $24.04 | $23.62 | $23.70 | $22.03 | 67,576 |
| 2021-10-01 | $24.13 | $24.33 | $23.91 | $24.05 | $22.35 | 80,520 |
| 2021-09-30 | $24.05 | $24.12 | $23.96 | $24.09 | $22.38 | 10,563 |
| 2021-09-29 | $24.00 | $24.20 | $23.95 | $24.10 | $22.40 | 9,185 |
| 2021-09-28 | $23.94 | $24.13 | $23.71 | $23.96 | $22.27 | 16,569 |
| 2021-09-27 | $23.77 | $23.95 | $23.75 | $23.94 | $22.25 | 16,454 |
| 2021-09-24 | $24.00 | $24.09 | $23.66 | $23.71 | $22.03 | 25,681 |
| 2021-09-23 | $23.93 | $24.12 | $23.93 | $24.02 | $22.32 | 9,449 |
| 2021-09-22 | $23.92 | $24.00 | $23.80 | $23.91 | $22.22 | 5,699 |
| 2021-09-21 | $23.75 | $24.00 | $23.72 | $23.92 | $22.23 | 13,286 |
| 2021-09-20 | $23.89 | $23.89 | $23.47 | $23.75 | $22.07 | 28,087 |
| 2021-09-17 | $23.95 | $23.97 | $23.85 | $23.88 | $22.19 | 17,253 |
| 2021-09-16 | $23.94 | $24.01 | $23.82 | $23.85 | $22.16 | 14,199 |
| 2021-09-15 | $23.87 | $23.94 | $23.82 | $23.93 | $22.24 | 10,749 |
| 2021-09-14 | $23.91 | $23.91 | $23.80 | $23.82 | $22.14 | 9,679 |
| 2021-09-13 | $23.89 | $23.93 | $23.80 | $23.91 | $22.22 | 11,222 |
| 2021-09-10 | $23.87 | $23.94 | $23.87 | $23.87 | $22.18 | 3,276 |
| 2021-09-09 | $23.89 | $23.89 | $23.80 | $23.80 | $22.12 | 3,464 |
| 2021-09-08 | $23.70 | $23.77 | $23.70 | $23.75 | $22.07 | 13,874 |
| 2021-09-07 | $23.70 | $23.77 | $23.64 | $23.67 | $22.00 | 36,967 |
| 2021-09-03 | $23.69 | $23.85 | $23.55 | $23.61 | $21.94 | 14,725 |
| 2021-09-02 | $23.75 | $23.81 | $23.67 | $23.73 | $22.05 | 24,983 |
| 2021-09-01 | $23.65 | $23.69 | $23.56 | $23.69 | $22.02 | 22,327 |
| 2021-08-31 | $23.65 | $23.71 | $23.57 | $23.61 | $21.94 | 14,467 |
| 2021-08-30 | $23.77 | $23.80 | $23.61 | $23.67 | $22.00 | 12,196 |
| 2021-08-27 | $23.64 | $23.80 | $23.53 | $23.64 | $21.97 | 11,518 |
| 2021-08-26 | $23.87 | $23.87 | $23.40 | $23.49 | $21.83 | 15,939 |
| 2021-08-25 | $23.90 | $23.90 | $23.71 | $23.74 | $22.06 | 19,089 |
| 2021-08-24 | $23.77 | $23.96 | $23.60 | $23.90 | $22.21 | 22,131 |
| 2021-08-23 | $23.60 | $23.90 | $23.60 | $23.85 | $22.16 | 43,357 |
| 2021-08-20 | $23.70 | $23.80 | $23.36 | $23.60 | $21.93 | 10,578 |
| 2021-08-19 | $23.48 | $23.54 | $23.24 | $23.38 | $21.73 | 40,732 |
| 2021-08-18 | $24.01 | $24.01 | $23.57 | $23.60 | $21.93 | 39,727 |
| 2021-08-17 | $24.07 | $24.07 | $23.92 | $24.00 | $22.30 | 29,409 |
| 2021-08-16 | $24.10 | $24.10 | $24.04 | $24.10 | $22.40 | 11,037 |
| 2021-08-13 | $24.10 | $24.10 | $24.00 | $24.07 | $22.37 | 10,980 |
| 2021-08-12 | $24.15 | $24.15 | $24.00 | $24.07 | $22.37 | 13,593 |
| 2021-08-11 | $24.10 | $24.20 | $23.99 | $24.01 | $22.31 | 19,030 |
| 2021-08-10 | $24.30 | $24.30 | $24.05 | $24.05 | $22.35 | 32,942 |
| 2021-08-09 | $24.48 | $24.50 | $24.16 | $24.39 | $22.67 | 27,374 |
| 2021-08-06 | $24.58 | $24.60 | $24.50 | $24.53 | $22.80 | 5,634 |
| 2021-08-05 | $24.34 | $24.58 | $24.32 | $24.58 | $22.84 | 13,375 |
| 2021-08-04 | $24.30 | $24.39 | $24.18 | $24.23 | $22.52 | 39,387 |
| 2021-08-03 | $24.38 | $24.41 | $24.21 | $24.30 | $22.58 | 27,312 |
| 2021-08-02 | $24.24 | $24.30 | $24.10 | $24.30 | $22.58 | 31,020 |
| 2021-07-30 | $24.39 | $24.39 | $24.10 | $24.31 | $22.59 | 66,073 |
| 2021-07-29 | $24.69 | $24.69 | $24.40 | $24.51 | $22.78 | 56,768 |
| 2021-07-28 | $24.66 | $24.75 | $24.66 | $24.72 | $22.97 | 16,568 |
| 2021-07-27 | $24.71 | $24.75 | $24.60 | $24.69 | $22.95 | 28,093 |
| 2021-07-26 | $24.83 | $24.83 | $24.61 | $24.72 | $22.97 | 71,562 |
| 2021-07-23 | $25.08 | $25.18 | $25.06 | $25.15 | $22.82 | 66,326 |
| 2021-07-22 | $25.10 | $25.10 | $25.09 | $25.09 | $22.77 | 17,989 |
| 2021-07-21 | $25.13 | $25.15 | $25.06 | $25.12 | $22.80 | 39,830 |
| 2021-07-20 | $25.07 | $25.10 | $25.05 | $25.08 | $22.76 | 21,114 |
| 2021-07-19 | $25.04 | $25.10 | $24.98 | $25.03 | $22.71 | 41,153 |
| 2021-07-16 | $25.04 | $25.10 | $25.00 | $25.04 | $22.72 | 77,318 |
| 2021-07-15 | $25.03 | $25.04 | $25.03 | $25.04 | $22.72 | 27,239 |
| 2021-07-14 | $25.03 | $25.04 | $25.03 | $25.03 | $22.72 | 26,402 |
| 2021-07-13 | $25.09 | $25.09 | $25.04 | $25.07 | $22.75 | 18,480 |
| 2021-07-12 | $25.05 | $25.10 | $25.03 | $25.05 | $22.73 | 30,008 |
| 2021-07-09 | $25.04 | $25.08 | $25.02 | $25.04 | $22.72 | 45,389 |
| 2021-07-08 | $25.05 | $25.14 | $25.00 | $25.00 | $22.69 | 31,906 |
| 2021-07-07 | $25.07 | $25.15 | $25.02 | $25.05 | $22.73 | 37,214 |
| 2021-07-06 | $25.07 | $25.14 | $25.06 | $25.10 | $22.78 | 23,002 |
| 2021-07-02 | $25.01 | $25.09 | $25.00 | $25.07 | $22.75 | 39,631 |
| 2021-07-01 | $25.03 | $25.08 | $25.00 | $25.00 | $22.69 | 37,212 |
| 2021-06-30 | $25.05 | $25.07 | $25.00 | $25.02 | $22.71 | 32,644 |
| 2021-06-29 | $25.05 | $25.06 | $25.01 | $25.05 | $22.73 | 21,627 |
| 2021-06-28 | $25.04 | $25.06 | $25.00 | $25.01 | $22.70 | 18,953 |
| 2021-06-25 | $25.00 | $25.05 | $25.00 | $25.04 | $22.72 | 17,628 |
| 2021-06-24 | $25.03 | $25.06 | $24.99 | $24.99 | $22.68 | 21,328 |
| 2021-06-23 | $25.01 | $25.01 | $24.99 | $25.00 | $22.69 | 26,741 |
| 2021-06-22 | $25.00 | $25.02 | $25.00 | $25.01 | $22.70 | 13,730 |
| 2021-06-21 | $25.00 | $25.02 | $24.99 | $25.01 | $22.70 | 12,686 |
| 2021-06-18 | $25.00 | $25.00 | $24.99 | $24.99 | $22.68 | 38,805 |
| 2021-06-17 | $25.00 | $25.05 | $25.00 | $25.00 | $22.69 | 24,831 |
| 2021-06-16 | $25.03 | $25.05 | $24.99 | $25.03 | $22.72 | 23,941 |
| 2021-06-15 | $25.00 | $25.07 | $24.99 | $25.02 | $22.70 | 92,918 |
| 2021-06-14 | $25.03 | $25.03 | $25.01 | $25.03 | $22.72 | 9,400 |
| 2021-06-11 | $24.99 | $25.04 | $24.99 | $25.03 | $22.72 | 9,614 |
| 2021-06-10 | $25.05 | $25.05 | $24.93 | $24.96 | $22.65 | 6,705 |
| 2021-06-09 | $24.98 | $25.01 | $24.97 | $24.98 | $22.67 | 21,695 |
| 2021-06-08 | $25.02 | $25.05 | $24.92 | $25.00 | $22.69 | 20,932 |
| 2021-06-07 | $25.02 | $25.06 | $25.00 | $25.00 | $22.69 | 25,437 |
| 2021-06-04 | $25.00 | $25.03 | $25.00 | $25.01 | $22.70 | 11,159 |
| 2021-06-03 | $25.01 | $25.03 | $24.95 | $25.00 | $22.69 | 21,092 |
| 2021-06-02 | $24.98 | $25.05 | $24.95 | $24.95 | $22.64 | 30,012 |
| 2021-06-01 | $24.90 | $25.02 | $24.87 | $25.00 | $22.69 | 63,855 |
| 2021-05-28 | $24.91 | $24.93 | $24.85 | $24.87 | $22.57 | 6,979 |
| 2021-05-27 | $24.91 | $24.93 | $24.82 | $24.90 | $22.60 | 4,630 |
| 2021-05-26 | $24.80 | $24.95 | $24.80 | $24.94 | $22.64 | 35,180 |
| 2021-05-25 | $24.89 | $24.89 | $24.77 | $24.80 | $22.51 | 10,827 |
| 2021-05-24 | $24.87 | $24.87 | $24.80 | $24.85 | $22.55 | 13,311 |
| 2021-05-21 | $24.81 | $24.90 | $24.81 | $24.88 | $22.58 | 20,854 |
| 2021-05-20 | $24.81 | $24.91 | $24.81 | $24.84 | $22.54 | 17,746 |
| 2021-05-19 | $24.80 | $24.90 | $24.80 | $24.88 | $22.58 | 8,287 |
| 2021-05-18 | $24.83 | $24.86 | $24.81 | $24.86 | $22.56 | 8,257 |
| 2021-05-17 | $24.80 | $24.84 | $24.70 | $24.83 | $22.53 | 19,397 |
| 2021-05-14 | $24.64 | $24.82 | $24.55 | $24.76 | $22.47 | 32,775 |
| 2021-05-13 | $24.31 | $24.65 | $24.31 | $24.58 | $22.30 | 21,970 |
| 2021-05-12 | $24.50 | $24.58 | $24.33 | $24.34 | $22.09 | 19,701 |
| 2021-05-11 | $24.50 | $24.65 | $24.40 | $24.50 | $22.23 | 21,424 |
| 2021-05-10 | $24.60 | $24.65 | $24.50 | $24.52 | $22.25 | 28,311 |
| 2021-05-07 | $24.62 | $24.65 | $24.60 | $24.65 | $22.37 | 22,502 |
| 2021-05-06 | $24.51 | $24.65 | $24.51 | $24.59 | $22.31 | 19,542 |
| 2021-05-05 | $24.58 | $24.65 | $24.57 | $24.57 | $22.30 | 3,768 |
| 2021-05-04 | $24.58 | $24.60 | $24.50 | $24.55 | $22.28 | 9,778 |
| 2021-05-03 | $24.55 | $24.60 | $24.47 | $24.59 | $22.32 | 22,124 |
| 2021-04-30 | $24.42 | $24.59 | $24.37 | $24.43 | $22.17 | 50,322 |
| 2021-04-29 | $24.55 | $24.63 | $24.21 | $24.50 | $22.23 | 45,680 |
| 2021-04-28 | $24.55 | $24.60 | $24.36 | $24.45 | $22.19 | 31,984 |
| 2021-04-27 | $24.72 | $24.76 | $24.55 | $24.62 | $22.34 | 32,814 |
| 2021-04-26 | $24.80 | $24.80 | $24.50 | $24.73 | $22.44 | 66,957 |
| 2021-04-23 | $25.13 | $25.25 | $25.13 | $25.16 | $22.30 | 47,771 |
| 2021-04-22 | $25.08 | $25.20 | $25.08 | $25.13 | $22.27 | 30,806 |
| 2021-04-21 | $25.00 | $25.10 | $24.92 | $25.05 | $22.20 | 47,800 |
| 2021-04-20 | $25.11 | $25.12 | $24.78 | $24.83 | $22.01 | 73,154 |
| 2021-04-19 | $24.88 | $25.12 | $24.85 | $25.05 | $22.20 | 39,635 |
| 2021-04-16 | $25.05 | $25.14 | $24.53 | $24.75 | $21.93 | 59,774 |
| 2021-04-15 | $24.93 | $25.09 | $24.93 | $25.00 | $22.16 | 22,547 |
| 2021-04-14 | $25.03 | $25.05 | $24.91 | $24.93 | $22.09 | 31,145 |
| 2021-04-13 | $24.97 | $25.15 | $24.83 | $25.09 | $22.24 | 36,659 |
| 2021-04-12 | $24.97 | $24.98 | $24.89 | $24.94 | $22.10 | 18,943 |
| 2021-04-09 | $24.90 | $25.01 | $24.80 | $24.92 | $22.09 | 40,296 |
| 2021-04-08 | $25.00 | $25.00 | $24.83 | $24.89 | $22.06 | 44,013 |
| 2021-04-07 | $24.80 | $25.00 | $24.80 | $24.89 | $22.06 | 33,296 |
| 2021-04-06 | $24.75 | $24.84 | $24.75 | $24.75 | $21.93 | 67,012 |
| 2021-04-05 | $24.78 | $24.78 | $24.49 | $24.69 | $21.88 | 23,225 |
| 2021-04-01 | $24.34 | $24.85 | $24.34 | $24.85 | $22.02 | 51,515 |
| 2021-03-31 | $24.18 | $24.33 | $24.17 | $24.26 | $21.50 | 23,928 |
| 2021-03-30 | $24.07 | $24.21 | $24.07 | $24.16 | $21.41 | 28,439 |
| 2021-03-29 | $24.00 | $24.09 | $24.00 | $24.07 | $21.33 | 22,854 |
| 2021-03-26 | $24.10 | $24.15 | $24.03 | $24.09 | $21.35 | 27,844 |
| 2021-03-25 | $23.89 | $24.12 | $23.82 | $24.03 | $21.30 | 36,097 |
| 2021-03-24 | $23.75 | $23.91 | $23.75 | $23.80 | $21.09 | 39,793 |
| 2021-03-23 | $23.75 | $23.83 | $23.70 | $23.78 | $21.08 | 31,422 |
| 2021-03-22 | $23.70 | $23.75 | $23.65 | $23.73 | $21.03 | 21,446 |
| 2021-03-19 | $23.65 | $23.68 | $23.60 | $23.67 | $20.98 | 14,543 |
| 2021-03-18 | $23.61 | $23.69 | $23.44 | $23.52 | $20.84 | 45,792 |
| 2021-03-17 | $23.56 | $23.71 | $23.55 | $23.61 | $20.92 | 22,728 |
| 2021-03-16 | $23.43 | $23.55 | $23.40 | $23.53 | $20.85 | 44,270 |
| 2021-03-15 | $23.24 | $23.47 | $23.23 | $23.43 | $20.77 | 40,284 |
| 2021-03-12 | $23.05 | $23.24 | $23.05 | $23.21 | $20.57 | 25,762 |
| 2021-03-11 | $22.88 | $23.13 | $22.88 | $23.05 | $20.43 | 21,297 |
| 2021-03-10 | $22.86 | $23.07 | $22.86 | $22.97 | $20.36 | 22,516 |
| 2021-03-09 | $22.83 | $22.86 | $22.80 | $22.85 | $20.25 | 15,379 |
| 2021-03-08 | $22.78 | $22.81 | $22.72 | $22.76 | $20.17 | 21,526 |
| 2021-03-05 | $22.69 | $22.78 | $22.62 | $22.70 | $20.12 | 18,820 |
| 2021-03-04 | $22.70 | $22.75 | $22.61 | $22.61 | $20.04 | 42,800 |
| 2021-03-03 | $22.73 | $22.75 | $22.70 | $22.72 | $20.14 | 9,474 |
| 2021-03-02 | $22.66 | $22.73 | $22.66 | $22.66 | $20.08 | 8,136 |
| 2021-03-01 | $22.68 | $22.68 | $22.52 | $22.62 | $20.05 | 13,860 |
| 2021-02-26 | $22.59 | $22.63 | $22.45 | $22.52 | $19.96 | 14,481 |
| 2021-02-25 | $22.70 | $22.74 | $22.55 | $22.55 | $19.99 | 25,065 |
| 2021-02-24 | $22.75 | $22.75 | $22.68 | $22.73 | $20.15 | 27,534 |
| 2021-02-23 | $22.60 | $22.75 | $22.55 | $22.73 | $20.14 | 52,137 |
| 2021-02-22 | $22.65 | $22.74 | $22.58 | $22.58 | $20.01 | 30,506 |
| 2021-02-19 | $22.60 | $22.63 | $22.43 | $22.58 | $20.01 | 38,455 |
| 2021-02-18 | $22.30 | $22.57 | $22.30 | $22.50 | $19.94 | 16,373 |
| 2021-02-17 | $22.37 | $22.48 | $22.31 | $22.40 | $19.85 | 37,813 |
| 2021-02-16 | $22.38 | $22.40 | $22.30 | $22.32 | $19.78 | 23,750 |
| 2021-02-12 | $22.23 | $22.38 | $22.16 | $22.36 | $19.82 | 18,369 |
| 2021-02-11 | $22.22 | $22.25 | $22.16 | $22.23 | $19.70 | 10,002 |
| 2021-02-10 | $22.13 | $22.22 | $22.07 | $22.20 | $19.67 | 15,436 |
| 2021-02-09 | $22.11 | $22.17 | $22.07 | $22.13 | $19.62 | 28,504 |
| 2021-02-08 | $22.10 | $22.13 | $22.00 | $22.06 | $19.55 | 17,466 |
| 2021-02-05 | $22.00 | $22.16 | $21.95 | $22.05 | $19.54 | 8,768 |
| 2021-02-04 | $22.07 | $22.20 | $21.93 | $22.00 | $19.50 | 26,763 |
| 2021-02-03 | $21.95 | $22.05 | $21.92 | $21.92 | $19.43 | 11,244 |
| 2021-02-02 | $21.81 | $21.93 | $21.81 | $21.92 | $19.43 | 16,512 |
| 2021-02-01 | $21.81 | $21.89 | $21.62 | $21.80 | $19.32 | 26,772 |
| 2021-01-29 | $22.00 | $22.03 | $21.60 | $21.83 | $19.35 | 59,709 |
| 2021-01-28 | $22.00 | $22.00 | $21.80 | $21.87 | $19.38 | 6,895 |
| 2021-01-27 | $22.15 | $22.15 | $21.80 | $21.80 | $19.32 | 38,455 |
| 2021-01-26 | $22.18 | $22.19 | $22.10 | $22.13 | $19.61 | 41,938 |
| 2021-01-25 | $22.70 | $22.83 | $22.64 | $22.64 | $19.54 | 42,898 |
| 2021-01-22 | $22.67 | $22.70 | $22.57 | $22.68 | $19.58 | 21,991 |
| 2021-01-21 | $22.69 | $22.91 | $22.50 | $22.70 | $19.59 | 58,512 |
| 2021-01-20 | $22.45 | $22.64 | $22.45 | $22.49 | $19.41 | 32,689 |
| 2021-01-19 | $22.50 | $22.57 | $22.40 | $22.50 | $19.42 | 24,513 |
| 2021-01-15 | $22.41 | $22.50 | $22.39 | $22.44 | $19.37 | 23,472 |
| 2021-01-14 | $22.45 | $22.63 | $22.45 | $22.48 | $19.40 | 15,199 |
| 2021-01-13 | $22.48 | $22.50 | $22.39 | $22.43 | $19.36 | 15,481 |
| 2021-01-12 | $22.47 | $22.49 | $22.35 | $22.39 | $19.32 | 15,649 |
| 2021-01-11 | $22.50 | $22.53 | $22.35 | $22.36 | $19.30 | 28,720 |
| 2021-01-08 | $22.15 | $22.44 | $22.10 | $22.39 | $19.32 | 32,391 |
| 2021-01-07 | $22.00 | $22.08 | $21.93 | $22.05 | $19.03 | 16,471 |
| 2021-01-06 | $21.72 | $21.97 | $21.72 | $21.96 | $18.95 | 27,882 |
| 2021-01-05 | $21.43 | $21.68 | $21.35 | $21.68 | $18.71 | 23,646 |
| 2021-01-04 | $21.28 | $21.45 | $21.27 | $21.43 | $18.50 | 25,827 |
| 2020-12-31 | $21.21 | $21.28 | $20.98 | $21.25 | $18.34 | 40,237 |
| 2020-12-30 | $20.95 | $21.16 | $20.92 | $20.94 | $18.07 | 27,373 |
| 2020-12-29 | $21.00 | $21.17 | $20.95 | $20.95 | $18.08 | 22,210 |
| 2020-12-28 | $21.00 | $21.35 | $20.90 | $20.91 | $18.05 | 50,120 |
| 2020-12-24 | $20.91 | $21.25 | $20.91 | $21.00 | $18.13 | 38,277 |
| 2020-12-23 | $21.38 | $21.66 | $20.97 | $20.97 | $18.10 | 132,347 |
| 2020-12-22 | $21.75 | $21.78 | $21.23 | $21.36 | $18.44 | 35,949 |
| 2020-12-21 | $21.69 | $21.81 | $21.51 | $21.55 | $18.60 | 72,801 |
| 2020-12-18 | $21.90 | $21.90 | $21.69 | $21.87 | $18.88 | 10,249 |
| 2020-12-17 | $21.79 | $21.97 | $21.60 | $21.77 | $18.79 | 14,045 |
| 2020-12-16 | $21.86 | $21.86 | $21.56 | $21.79 | $18.81 | 44,234 |
| 2020-12-15 | $21.99 | $22.00 | $21.85 | $21.86 | $18.86 | 20,000 |
| 2020-12-14 | $22.00 | $22.05 | $21.71 | $21.87 | $18.88 | 22,592 |
| 2020-12-11 | $22.05 | $22.05 | $21.75 | $21.91 | $18.91 | 7,637 |
| 2020-12-10 | $21.80 | $22.24 | $21.80 | $22.05 | $19.03 | 30,486 |
| 2020-12-09 | $21.86 | $21.92 | $21.72 | $21.92 | $18.92 | 14,997 |
| 2020-12-08 | $21.98 | $22.00 | $21.80 | $21.85 | $18.86 | 19,042 |
| 2020-12-07 | $21.90 | $22.00 | $21.66 | $21.74 | $18.76 | 27,739 |
| 2020-12-04 | $21.66 | $22.00 | $21.66 | $21.90 | $18.90 | 21,202 |
| 2020-12-03 | $21.58 | $21.84 | $21.56 | $21.78 | $18.80 | 23,460 |
| 2020-12-02 | $21.00 | $21.72 | $21.00 | $21.53 | $18.58 | 11,429 |
| 2020-12-01 | $21.65 | $21.74 | $21.33 | $21.47 | $18.53 | 16,636 |
| 2020-11-30 | $21.85 | $21.85 | $21.65 | $21.70 | $18.73 | 21,939 |
| 2020-11-27 | $21.65 | $21.77 | $21.61 | $21.72 | $18.75 | 14,580 |
| 2020-11-25 | $21.79 | $21.87 | $21.55 | $21.66 | $18.69 | 50,688 |
| 2020-11-24 | $21.45 | $21.82 | $21.45 | $21.65 | $18.69 | 14,310 |
| 2020-11-23 | $21.69 | $21.98 | $19.90 | $21.34 | $18.42 | 62,289 |
| 2020-11-20 | $21.40 | $21.65 | $21.30 | $21.59 | $18.63 | 37,694 |
| 2020-11-19 | $20.88 | $21.32 | $20.76 | $21.32 | $18.40 | 51,016 |
| 2020-11-18 | $20.70 | $20.86 | $20.53 | $20.73 | $17.89 | 44,733 |
| 2020-11-17 | $20.41 | $20.59 | $20.30 | $20.58 | $17.76 | 59,095 |
| 2020-11-16 | $19.99 | $20.47 | $19.93 | $20.30 | $17.52 | 47,753 |
| 2020-11-13 | $19.74 | $19.89 | $19.70 | $19.88 | $17.16 | 23,260 |
| 2020-11-12 | $19.66 | $19.79 | $19.66 | $19.68 | $16.99 | 10,272 |
| 2020-11-11 | $19.74 | $19.78 | $19.68 | $19.69 | $16.99 | 32,212 |
| 2020-11-10 | $19.69 | $19.75 | $19.60 | $19.68 | $16.99 | 24,812 |
| 2020-11-09 | $19.70 | $19.79 | $19.60 | $19.65 | $16.96 | 23,138 |
| 2020-11-06 | $19.50 | $19.50 | $19.40 | $19.45 | $16.78 | 16,848 |
| 2020-11-05 | $19.37 | $19.50 | $19.15 | $19.39 | $16.74 | 38,860 |
| 2020-11-04 | $19.30 | $19.31 | $19.12 | $19.21 | $16.58 | 9,140 |
| 2020-11-03 | $19.13 | $19.40 | $19.13 | $19.15 | $16.53 | 21,598 |
| 2020-11-02 | $19.44 | $19.44 | $19.12 | $19.22 | $16.59 | 4,007 |
| 2020-10-30 | $19.31 | $19.45 | $19.09 | $19.23 | $16.60 | 30,673 |
| 2020-10-29 | $19.25 | $19.54 | $19.20 | $19.31 | $16.67 | 14,405 |
| 2020-10-28 | $19.28 | $19.42 | $19.08 | $19.22 | $16.59 | 23,852 |
| 2020-10-27 | $19.37 | $19.42 | $19.31 | $19.38 | $16.73 | 6,426 |
| 2020-10-26 | $19.53 | $19.53 | $19.31 | $19.45 | $16.79 | 35,212 |
| 2020-10-23 | $20.09 | $20.13 | $20.01 | $20.10 | $16.83 | 22,924 |
| 2020-10-22 | $19.98 | $20.07 | $19.90 | $20.03 | $16.78 | 18,117 |
| 2020-10-21 | $19.95 | $20.02 | $19.87 | $19.98 | $16.73 | 19,995 |
| 2020-10-20 | $19.90 | $20.00 | $19.86 | $19.86 | $16.63 | 8,890 |
| 2020-10-19 | $20.00 | $20.00 | $19.82 | $19.90 | $16.67 | 7,255 |
| 2020-10-16 | $20.09 | $20.13 | $19.83 | $19.90 | $16.67 | 5,914 |
| 2020-10-15 | $20.05 | $20.05 | $19.80 | $19.95 | $16.71 | 4,674 |
| 2020-10-14 | $19.99 | $20.10 | $19.90 | $19.90 | $16.67 | 9,807 |
| 2020-10-13 | $19.98 | $20.09 | $19.52 | $19.89 | $16.65 | 9,132 |
| 2020-10-12 | $20.24 | $20.24 | $19.98 | $19.98 | $16.73 | 10,062 |
| 2020-10-09 | $20.07 | $20.21 | $19.97 | $20.06 | $16.80 | 18,693 |
| 2020-10-08 | $19.98 | $20.25 | $19.76 | $20.04 | $16.78 | 26,429 |
| 2020-10-07 | $19.96 | $19.97 | $19.75 | $19.91 | $16.67 | 7,414 |
| 2020-10-06 | $19.76 | $19.95 | $19.61 | $19.87 | $16.64 | 17,340 |
| 2020-10-05 | $19.88 | $19.90 | $19.68 | $19.75 | $16.54 | 24,323 |
| 2020-10-02 | $19.84 | $19.90 | $19.72 | $19.77 | $16.56 | 6,069 |
| 2020-10-01 | $19.77 | $19.80 | $19.63 | $19.68 | $16.48 | 9,128 |
| 2020-09-30 | $19.92 | $19.92 | $19.70 | $19.92 | $16.68 | 12,345 |
| 2020-09-29 | $19.78 | $19.88 | $19.78 | $19.86 | $16.63 | 7,724 |
| 2020-09-28 | $19.87 | $19.89 | $19.75 | $19.86 | $16.64 | 6,323 |
| 2020-09-25 | $19.55 | $19.86 | $19.49 | $19.86 | $16.63 | 5,552 |
| 2020-09-24 | $19.42 | $19.61 | $19.40 | $19.56 | $16.38 | 4,227 |
| 2020-09-23 | $19.83 | $19.89 | $19.43 | $19.44 | $16.28 | 20,046 |
| 2020-09-22 | $19.96 | $20.00 | $19.80 | $19.93 | $16.69 | 3,596 |
| 2020-09-21 | $19.90 | $20.00 | $19.75 | $19.95 | $16.71 | 14,489 |
| 2020-09-18 | $20.03 | $20.13 | $19.90 | $20.02 | $16.77 | 14,679 |
| 2020-09-17 | $20.01 | $20.07 | $19.90 | $20.06 | $16.80 | 4,397 |
| 2020-09-16 | $20.16 | $20.16 | $19.94 | $19.94 | $16.70 | 13,723 |
| 2020-09-15 | $19.85 | $20.15 | $19.85 | $20.12 | $16.85 | 19,240 |
| 2020-09-14 | $19.83 | $20.13 | $19.83 | $19.97 | $16.72 | 7,291 |
| 2020-09-11 | $20.03 | $20.18 | $19.80 | $20.02 | $16.77 | 8,018 |
| 2020-09-10 | $20.17 | $20.17 | $19.80 | $20.03 | $16.78 | 12,716 |
| 2020-09-09 | $19.82 | $20.10 | $19.82 | $20.08 | $16.82 | 3,081 |
| 2020-09-08 | $20.00 | $20.11 | $19.72 | $20.11 | $16.84 | 8,138 |
| 2020-09-04 | $19.90 | $20.08 | $19.70 | $20.08 | $16.82 | 12,309 |
| 2020-09-03 | $20.10 | $20.21 | $19.74 | $19.74 | $16.53 | 27,702 |
| 2020-09-02 | $20.18 | $20.32 | $20.12 | $20.12 | $16.85 | 16,283 |
| 2020-09-01 | $20.16 | $20.34 | $20.06 | $20.12 | $16.85 | 49,212 |
| 2020-08-31 | $20.00 | $20.16 | $20.00 | $20.14 | $16.87 | 22,457 |
| 2020-08-28 | $19.70 | $19.98 | $19.66 | $19.90 | $16.67 | 22,879 |
| 2020-08-27 | $19.86 | $20.00 | $19.61 | $19.76 | $16.55 | 26,331 |
| 2020-08-26 | $19.80 | $20.18 | $19.80 | $19.88 | $16.65 | 39,236 |
| 2020-08-25 | $19.90 | $19.95 | $19.76 | $19.76 | $16.55 | 15,687 |
| 2020-08-24 | $19.97 | $20.00 | $19.84 | $19.84 | $16.62 | 27,164 |
| 2020-08-21 | $19.95 | $19.99 | $19.90 | $19.99 | $16.74 | 3,968 |
| 2020-08-20 | $19.74 | $19.99 | $19.74 | $19.90 | $16.67 | 13,174 |
| 2020-08-19 | $19.80 | $19.92 | $19.62 | $19.70 | $16.50 | 21,019 |
| 2020-08-18 | $19.93 | $20.05 | $19.77 | $19.77 | $16.56 | 19,662 |
| 2020-08-17 | $19.83 | $20.20 | $19.61 | $19.87 | $16.64 | 13,257 |
| 2020-08-14 | $19.57 | $19.83 | $19.57 | $19.76 | $16.55 | 17,316 |
| 2020-08-13 | $19.75 | $19.80 | $19.70 | $19.77 | $16.55 | 8,985 |
| 2020-08-12 | $19.79 | $19.80 | $19.67 | $19.70 | $16.50 | 4,528 |
| 2020-08-11 | $19.76 | $19.79 | $19.50 | $19.57 | $16.39 | 24,587 |
| 2020-08-10 | $19.60 | $19.78 | $19.60 | $19.78 | $16.57 | 6,103 |
| 2020-08-07 | $19.55 | $19.64 | $19.51 | $19.64 | $16.45 | 2,286 |
| 2020-08-06 | $19.52 | $19.67 | $19.52 | $19.62 | $16.43 | 9,696 |
| 2020-08-05 | $19.60 | $19.62 | $19.50 | $19.51 | $16.34 | 5,501 |
| 2020-08-04 | $19.47 | $19.58 | $19.45 | $19.50 | $16.33 | 3,795 |
| 2020-08-03 | $19.31 | $19.78 | $19.31 | $19.62 | $16.43 | 14,486 |
| 2020-07-31 | $19.10 | $19.32 | $18.91 | $19.32 | $16.18 | 7,216 |
| 2020-07-30 | $19.13 | $19.13 | $18.76 | $19.10 | $16.00 | 11,027 |
| 2020-07-29 | $19.02 | $19.20 | $18.90 | $18.90 | $15.83 | 28,630 |
| 2020-07-28 | $19.39 | $19.39 | $19.10 | $19.10 | $16.00 | 22,208 |
| 2020-07-27 | $19.34 | $19.48 | $19.22 | $19.31 | $16.17 | 27,522 |
| 2020-07-24 | $19.40 | $19.77 | $19.40 | $19.60 | $16.42 | 10,260 |
| 2020-07-23 | $20.61 | $20.61 | $20.00 | $20.38 | $16.57 | 32,552 |
| 2020-07-22 | $20.68 | $20.68 | $20.18 | $20.23 | $16.45 | 14,126 |
| 2020-07-21 | $20.64 | $20.64 | $20.18 | $20.37 | $16.56 | 22,081 |
| 2020-07-20 | $20.13 | $20.91 | $20.13 | $20.45 | $16.62 | 31,270 |
| 2020-07-17 | $20.14 | $20.19 | $20.10 | $20.10 | $16.34 | 2,615 |
| 2020-07-16 | $20.28 | $20.33 | $19.68 | $20.23 | $16.45 | 25,839 |
| 2020-07-15 | $19.61 | $20.99 | $19.52 | $20.18 | $16.40 | 37,925 |
| 2020-07-14 | $19.40 | $19.66 | $19.33 | $19.57 | $15.91 | 12,602 |
| 2020-07-13 | $19.60 | $19.60 | $19.18 | $19.33 | $15.71 | 18,093 |
| 2020-07-10 | $19.26 | $19.40 | $19.15 | $19.33 | $15.71 | 31,826 |
| 2020-07-09 | $19.36 | $19.37 | $19.21 | $19.24 | $15.64 | 45,103 |
| 2020-07-08 | $19.50 | $19.50 | $19.45 | $19.50 | $15.85 | 20,169 |
| 2020-07-07 | $19.25 | $19.84 | $19.23 | $19.50 | $15.85 | 8,741 |
| 2020-07-06 | $20.19 | $20.19 | $19.38 | $19.39 | $15.76 | 63,870 |
| 2020-07-02 | $20.00 | $20.26 | $19.70 | $19.70 | $16.01 | 12,554 |
| 2020-07-01 | $20.14 | $20.15 | $19.88 | $20.04 | $16.29 | 6,104 |
| 2020-06-30 | $19.53 | $20.19 | $19.53 | $19.77 | $16.07 | 10,101 |
| 2020-06-29 | $19.50 | $19.75 | $19.35 | $19.58 | $15.92 | 17,475 |
| 2020-06-26 | $19.42 | $19.76 | $19.36 | $19.57 | $15.91 | 6,937 |
| 2020-06-25 | $20.31 | $20.31 | $19.35 | $19.61 | $15.94 | 53,601 |
| 2020-06-24 | $20.75 | $20.79 | $20.25 | $20.25 | $16.46 | 32,139 |
| 2020-06-23 | $20.95 | $20.96 | $20.66 | $20.78 | $16.89 | 8,220 |
| 2020-06-22 | $20.75 | $20.94 | $20.73 | $20.77 | $16.88 | 10,817 |
| 2020-06-19 | $21.08 | $21.08 | $20.69 | $20.78 | $16.89 | 8,993 |
| 2020-06-18 | $21.00 | $21.00 | $20.68 | $20.96 | $17.04 | 8,179 |
| 2020-06-17 | $21.01 | $21.08 | $20.67 | $21.08 | $17.14 | 3,750 |
| 2020-06-16 | $21.00 | $21.17 | $20.83 | $21.05 | $17.11 | 8,211 |
| 2020-06-15 | $20.55 | $20.93 | $20.22 | $20.93 | $17.01 | 5,777 |
| 2020-06-12 | $20.72 | $20.88 | $20.68 | $20.88 | $16.97 | 2,708 |
| 2020-06-11 | $20.91 | $20.91 | $19.78 | $20.51 | $16.67 | 33,328 |
| 2020-06-10 | $20.85 | $21.18 | $20.72 | $21.00 | $17.07 | 19,329 |
| 2020-06-09 | $20.46 | $21.09 | $20.42 | $20.85 | $16.95 | 66,399 |
| 2020-06-08 | $20.47 | $20.60 | $20.35 | $20.60 | $16.75 | 29,566 |
| 2020-06-05 | $20.21 | $20.41 | $20.03 | $20.29 | $16.49 | 16,752 |
| 2020-06-04 | $20.40 | $20.42 | $20.09 | $20.30 | $16.50 | 10,253 |
| 2020-06-03 | $20.38 | $20.39 | $20.22 | $20.39 | $16.58 | 9,497 |
| 2020-06-02 | $20.20 | $20.52 | $20.10 | $20.39 | $16.58 | 9,286 |
| 2020-06-01 | $20.10 | $20.27 | $20.02 | $20.20 | $16.42 | 7,187 |
| 2020-05-29 | $20.20 | $20.28 | $19.83 | $19.91 | $16.18 | 6,096 |
| 2020-05-28 | $20.29 | $20.30 | $20.06 | $20.10 | $16.34 | 25,650 |
| 2020-05-27 | $20.05 | $20.28 | $20.05 | $20.28 | $16.49 | 7,117 |
| 2020-05-26 | $20.01 | $20.15 | $19.85 | $19.96 | $16.23 | 6,651 |
| 2020-05-22 | $19.98 | $19.98 | $19.77 | $19.96 | $16.23 | 14,982 |
| 2020-05-21 | $20.00 | $20.03 | $19.53 | $19.80 | $16.10 | 19,049 |
| 2020-05-20 | $19.71 | $20.16 | $19.63 | $19.99 | $16.25 | 21,126 |
| 2020-05-19 | $19.19 | $19.86 | $19.19 | $19.64 | $15.97 | 14,507 |
| 2020-05-18 | $18.90 | $19.38 | $18.87 | $19.33 | $15.71 | 19,183 |
| 2020-05-15 | $18.13 | $18.84 | $18.13 | $18.84 | $15.32 | 7,026 |
| 2020-05-14 | $18.25 | $18.70 | $17.63 | $18.70 | $15.20 | 20,991 |
| 2020-05-13 | $19.06 | $19.20 | $18.25 | $18.71 | $15.21 | 108,980 |
| 2020-05-12 | $19.75 | $19.80 | $19.20 | $19.37 | $15.75 | 95,376 |
| 2020-05-11 | $20.29 | $20.30 | $19.73 | $19.80 | $16.10 | 103,214 |
| 2020-05-08 | $20.15 | $20.39 | $20.11 | $20.20 | $16.42 | 10,160 |
| 2020-05-07 | $20.00 | $20.37 | $20.00 | $20.15 | $16.38 | 11,979 |
| 2020-05-06 | $20.26 | $20.26 | $19.81 | $20.10 | $16.34 | 31,161 |
| 2020-05-05 | $20.30 | $20.40 | $20.12 | $20.40 | $16.58 | 17,990 |
| 2020-05-04 | $20.22 | $20.60 | $19.95 | $20.34 | $16.53 | 37,798 |
| 2020-05-01 | $21.49 | $21.49 | $20.28 | $20.43 | $16.61 | 32,639 |
| 2020-04-30 | $20.44 | $21.01 | $20.42 | $20.60 | $16.75 | 23,339 |
| 2020-04-29 | $20.74 | $21.16 | $20.45 | $20.70 | $16.83 | 42,230 |
| 2020-04-28 | $20.89 | $21.25 | $20.37 | $20.75 | $16.87 | 41,985 |
| 2020-04-27 | $19.95 | $20.56 | $19.26 | $20.47 | $16.64 | 102,027 |
| 2020-04-24 | $19.19 | $19.67 | $18.64 | $19.13 | $15.55 | 47,093 |
| 2020-04-23 | $19.30 | $19.86 | $19.30 | $19.67 | $15.51 | 52,602 |
| 2020-04-22 | $19.03 | $19.47 | $18.92 | $19.47 | $15.35 | 24,639 |
| 2020-04-21 | $19.51 | $19.60 | $18.55 | $19.19 | $15.13 | 49,076 |
| 2020-04-20 | $18.49 | $19.17 | $18.32 | $18.98 | $14.96 | 45,349 |
| 2020-04-17 | $18.50 | $18.50 | $17.95 | $18.00 | $14.19 | 178,538 |
| 2020-04-16 | $18.24 | $18.30 | $17.91 | $18.00 | $14.19 | 24,746 |
| 2020-04-15 | $18.40 | $18.48 | $17.97 | $18.25 | $14.39 | 37,823 |
| 2020-04-14 | $18.42 | $18.48 | $18.30 | $18.36 | $14.48 | 59,398 |
| 2020-04-13 | $18.72 | $18.81 | $18.02 | $18.36 | $14.48 | 53,053 |
| 2020-04-09 | $17.34 | $18.45 | $16.70 | $18.35 | $14.47 | 44,768 |
| 2020-04-08 | $17.50 | $17.57 | $17.14 | $17.35 | $13.68 | 24,532 |
| 2020-04-07 | $17.82 | $17.88 | $16.93 | $17.43 | $13.74 | 21,147 |
| 2020-04-06 | $16.32 | $17.40 | $16.27 | $17.04 | $13.43 | 23,250 |
| 2020-04-03 | $16.75 | $17.30 | $15.90 | $16.21 | $12.78 | 29,031 |
| 2020-04-02 | $17.25 | $17.60 | $15.80 | $16.70 | $13.17 | 30,700 |
| 2020-04-01 | $18.36 | $18.36 | $17.22 | $17.39 | $13.71 | 53,080 |
| 2020-03-31 | $18.29 | $18.98 | $18.11 | $18.12 | $14.29 | 33,939 |
| 2020-03-30 | $17.02 | $18.64 | $17.02 | $18.39 | $14.50 | 38,356 |
| 2020-03-27 | $16.51 | $17.38 | $16.40 | $16.61 | $13.10 | 31,099 |
| 2020-03-26 | $16.50 | $17.94 | $15.81 | $16.75 | $13.21 | 57,181 |
| 2020-03-25 | $15.97 | $17.20 | $15.55 | $16.10 | $12.69 | 95,678 |
| 2020-03-24 | $14.00 | $16.35 | $14.00 | $15.46 | $12.19 | 86,342 |
| 2020-03-23 | $12.00 | $13.23 | $12.00 | $13.07 | $10.30 | 61,725 |
| 2020-03-20 | $13.67 | $13.94 | $12.60 | $12.60 | $9.93 | 50,986 |
| 2020-03-19 | $10.12 | $13.63 | $10.02 | $12.56 | $9.90 | 53,763 |
| 2020-03-18 | $13.70 | $14.56 | $10.00 | $10.01 | $7.89 | 173,871 |
| 2020-03-17 | $14.14 | $15.15 | $14.11 | $14.80 | $11.67 | 25,580 |
| 2020-03-16 | $14.50 | $14.96 | $13.36 | $13.58 | $10.71 | 58,157 |
| 2020-03-13 | $16.75 | $17.26 | $15.52 | $15.92 | $12.55 | 60,660 |
| 2020-03-12 | $15.50 | $16.85 | $13.36 | $15.39 | $12.13 | 88,841 |
| 2020-03-11 | $18.93 | $19.51 | $18.45 | $18.90 | $14.90 | 22,523 |
| 2020-03-10 | $17.37 | $19.25 | $17.37 | $19.25 | $15.18 | 24,443 |
| 2020-03-09 | $19.68 | $20.00 | $16.50 | $16.93 | $13.35 | 84,069 |
| 2020-03-06 | $20.68 | $21.31 | $20.15 | $20.73 | $16.34 | 28,741 |
| 2020-03-05 | $21.26 | $21.35 | $20.80 | $20.85 | $16.44 | 34,971 |
| 2020-03-04 | $21.56 | $22.08 | $21.33 | $21.46 | $16.92 | 18,360 |
| 2020-03-03 | $21.60 | $22.09 | $21.09 | $21.41 | $16.88 | 39,409 |
| 2020-03-02 | $21.00 | $21.54 | $20.74 | $21.33 | $16.82 | 20,562 |
| 2020-02-28 | $20.85 | $21.29 | $20.20 | $21.10 | $16.64 | 46,860 |
| 2020-02-27 | $22.25 | $22.25 | $20.27 | $21.52 | $16.97 | 57,080 |
| 2020-02-26 | $22.35 | $22.82 | $22.31 | $22.44 | $17.69 | 23,983 |
| 2020-02-25 | $23.46 | $23.49 | $22.31 | $22.35 | $17.62 | 89,600 |
| 2020-02-24 | $23.77 | $23.77 | $23.40 | $23.53 | $18.55 | 21,689 |
| 2020-02-21 | $23.85 | $23.85 | $23.77 | $23.77 | $18.74 | 11,679 |
| 2020-02-20 | $23.85 | $23.97 | $23.80 | $23.85 | $18.80 | 24,212 |
| 2020-02-19 | $23.94 | $23.99 | $23.85 | $23.85 | $18.80 | 26,331 |
| 2020-02-18 | $23.95 | $23.95 | $23.92 | $23.94 | $18.88 | 19,933 |
| 2020-02-14 | $24.00 | $24.00 | $23.94 | $23.96 | $18.89 | 16,651 |
| 2020-02-13 | $24.00 | $24.00 | $23.83 | $23.97 | $18.90 | 23,573 |
| 2020-02-12 | $23.90 | $24.09 | $23.90 | $23.99 | $18.91 | 11,309 |
| 2020-02-11 | $23.68 | $23.90 | $23.68 | $23.82 | $18.78 | 19,844 |
| 2020-02-10 | $23.94 | $23.94 | $23.50 | $23.67 | $18.66 | 36,161 |
| 2020-02-07 | $23.98 | $23.98 | $23.73 | $23.86 | $18.81 | 30,489 |
| 2020-02-06 | $24.21 | $24.21 | $23.90 | $24.04 | $18.95 | 49,879 |
| 2020-02-05 | $24.17 | $24.29 | $24.15 | $24.20 | $19.08 | 24,836 |
| 2020-02-04 | $24.24 | $24.24 | $24.02 | $24.18 | $19.06 | 24,886 |
| 2020-02-03 | $24.02 | $24.24 | $24.02 | $24.09 | $18.99 | 20,636 |
| 2020-01-31 | $24.15 | $24.26 | $23.95 | $24.00 | $18.92 | 25,120 |
| 2020-01-30 | $24.20 | $24.25 | $24.10 | $24.20 | $19.08 | 18,231 |
| 2020-01-29 | $24.21 | $24.32 | $24.11 | $24.24 | $19.11 | 27,753 |
| 2020-01-28 | $24.10 | $24.30 | $23.91 | $24.19 | $19.07 | 25,525 |
| 2020-01-27 | $23.90 | $24.15 | $23.65 | $23.94 | $18.88 | 51,952 |
| 2020-01-24 | $24.30 | $24.45 | $24.05 | $24.27 | $19.14 | 68,636 |
| 2020-01-23 | $25.15 | $25.15 | $24.93 | $25.01 | $19.25 | 76,159 |
| 2020-01-22 | $25.10 | $25.17 | $24.98 | $25.05 | $19.28 | 42,881 |
| 2020-01-21 | $25.10 | $25.19 | $25.07 | $25.07 | $19.29 | 47,236 |
| 2020-01-17 | $25.03 | $25.05 | $25.00 | $25.01 | $19.25 | 30,275 |
| 2020-01-16 | $25.18 | $25.18 | $25.04 | $25.05 | $19.28 | 46,652 |
| 2020-01-15 | $25.06 | $25.06 | $25.00 | $25.04 | $19.27 | 60,462 |
| 2020-01-14 | $24.90 | $25.00 | $24.86 | $24.99 | $19.23 | 10,595 |
| 2020-01-13 | $24.75 | $25.00 | $24.70 | $24.90 | $19.16 | 52,629 |
| 2020-01-10 | $24.75 | $24.80 | $24.68 | $24.75 | $19.05 | 28,589 |
| 2020-01-09 | $24.55 | $24.79 | $24.54 | $24.75 | $19.05 | 16,282 |
| 2020-01-08 | $24.64 | $24.71 | $24.45 | $24.58 | $18.92 | 41,075 |
| 2020-01-07 | $24.51 | $24.76 | $24.42 | $24.42 | $18.79 | 46,813 |
| 2020-01-06 | $24.19 | $24.58 | $24.14 | $24.54 | $18.89 | 40,357 |
| 2020-01-03 | $23.94 | $24.20 | $23.92 | $24.19 | $18.62 | 38,099 |
| 2020-01-02 | $24.00 | $24.00 | $23.72 | $23.91 | $18.40 | 43,746 |
| 2019-12-31 | $23.90 | $23.97 | $23.87 | $23.95 | $18.43 | 12,392 |
| 2019-12-30 | $23.75 | $23.88 | $23.71 | $23.84 | $18.35 | 26,621 |
| 2019-12-27 | $23.71 | $23.75 | $23.65 | $23.73 | $18.26 | 10,425 |
| 2019-12-26 | $23.73 | $23.75 | $23.64 | $23.70 | $18.24 | 35,486 |
| 2019-12-24 | $23.72 | $23.75 | $23.63 | $23.72 | $18.26 | 8,065 |
| 2019-12-23 | $23.76 | $23.84 | $23.64 | $23.73 | $18.26 | 45,043 |
| 2019-12-20 | $23.55 | $23.69 | $23.41 | $23.52 | $18.10 | 20,868 |
| 2019-12-19 | $23.30 | $23.51 | $23.26 | $23.49 | $18.08 | 27,170 |
| 2019-12-18 | $23.07 | $23.24 | $23.05 | $23.24 | $17.89 | 20,246 |
| 2019-12-17 | $23.15 | $23.15 | $23.00 | $23.08 | $17.76 | 37,293 |
| 2019-12-16 | $23.18 | $23.18 | $22.95 | $23.08 | $17.76 | 18,541 |
| 2019-12-13 | $23.04 | $23.04 | $22.85 | $22.92 | $17.64 | 14,856 |
| 2019-12-12 | $22.94 | $23.02 | $22.89 | $22.92 | $17.64 | 19,703 |
| 2019-12-11 | $22.90 | $23.10 | $22.90 | $22.91 | $17.63 | 22,684 |
| 2019-12-10 | $22.65 | $22.87 | $22.64 | $22.84 | $17.58 | 21,744 |
| 2019-12-09 | $22.78 | $22.95 | $22.56 | $22.60 | $17.39 | 147,402 |
| 2019-12-06 | $22.55 | $22.61 | $22.50 | $22.58 | $17.38 | 130,426 |
| 2019-12-05 | $22.61 | $22.65 | $22.55 | $22.60 | $17.39 | 9,731 |
| 2019-12-04 | $22.94 | $22.98 | $22.61 | $22.65 | $17.43 | 14,710 |
| 2019-12-03 | $23.03 | $23.03 | $22.66 | $22.66 | $17.44 | 25,613 |
| 2019-12-02 | $23.03 | $23.05 | $23.01 | $23.05 | $17.74 | 14,266 |
| 2019-11-29 | $23.05 | $23.09 | $23.04 | $23.05 | $17.74 | 16,320 |
| 2019-11-27 | $23.10 | $23.10 | $23.02 | $23.05 | $17.74 | 69,606 |
| 2019-11-26 | $23.19 | $23.22 | $23.05 | $23.05 | $17.74 | 53,729 |
| 2019-11-25 | $23.01 | $23.12 | $23.01 | $23.09 | $17.77 | 21,068 |
| 2019-11-22 | $23.08 | $23.10 | $22.99 | $23.03 | $17.72 | 25,549 |
| 2019-11-21 | $23.30 | $23.30 | $22.93 | $23.10 | $17.78 | 12,868 |
| 2019-11-20 | $23.07 | $23.10 | $23.02 | $23.06 | $17.75 | 11,059 |
| 2019-11-19 | $23.03 | $23.50 | $22.89 | $23.07 | $17.75 | 43,516 |
| 2019-11-18 | $23.26 | $23.28 | $22.97 | $23.00 | $17.70 | 72,324 |
| 2019-11-15 | $23.29 | $23.35 | $23.16 | $23.35 | $17.97 | 24,765 |
| 2019-11-14 | $23.29 | $23.29 | $23.19 | $23.25 | $17.89 | 6,106 |
| 2019-11-13 | $23.24 | $23.30 | $23.19 | $23.27 | $17.91 | 10,090 |
| 2019-11-12 | $23.22 | $23.29 | $23.11 | $23.28 | $17.92 | 28,792 |
| 2019-11-11 | $23.18 | $23.25 | $23.18 | $23.21 | $17.86 | 4,220 |
| 2019-11-08 | $23.07 | $23.34 | $23.07 | $23.26 | $17.90 | 19,559 |
| 2019-11-07 | $23.01 | $23.20 | $23.01 | $23.05 | $17.74 | 28,742 |
| 2019-11-06 | $23.35 | $23.44 | $23.12 | $23.13 | $17.80 | 67,341 |
| 2019-11-05 | $23.42 | $23.45 | $23.25 | $23.35 | $17.97 | 41,722 |
| 2019-11-04 | $23.45 | $23.45 | $23.30 | $23.40 | $18.01 | 15,414 |
| 2019-11-01 | $23.45 | $23.50 | $23.29 | $23.30 | $17.93 | 72,764 |
| 2019-10-31 | $23.44 | $23.45 | $23.38 | $23.43 | $18.03 | 27,790 |
| 2019-10-30 | $23.35 | $23.45 | $23.30 | $23.43 | $18.03 | 10,640 |
| 2019-10-29 | $23.29 | $23.44 | $23.24 | $23.33 | $17.95 | 17,274 |
| 2019-10-28 | $23.42 | $23.44 | $23.30 | $23.30 | $17.93 | 17,020 |
| 2019-10-25 | $23.41 | $23.53 | $23.27 | $23.42 | $18.02 | 7,671 |
| 2019-10-24 | $23.52 | $23.55 | $23.33 | $23.43 | $18.03 | 18,570 |
| 2019-10-23 | $24.00 | $24.18 | $23.90 | $24.03 | $18.04 | 64,045 |
| 2019-10-22 | $23.59 | $24.07 | $23.59 | $23.97 | $17.99 | 58,343 |
| 2019-10-21 | $23.72 | $23.72 | $23.52 | $23.71 | $17.80 | 18,088 |
| 2019-10-18 | $23.58 | $23.61 | $23.43 | $23.57 | $17.69 | 18,018 |
| 2019-10-17 | $23.66 | $23.91 | $23.51 | $23.51 | $17.65 | 59,553 |
| 2019-10-16 | $23.30 | $23.74 | $23.30 | $23.74 | $17.82 | 29,052 |
| 2019-10-15 | $23.19 | $23.42 | $23.16 | $23.29 | $17.48 | 42,812 |
| 2019-10-14 | $23.18 | $23.46 | $23.11 | $23.19 | $17.41 | 51,323 |
| 2019-10-11 | $23.28 | $23.48 | $23.15 | $23.18 | $17.40 | 32,060 |
| 2019-10-10 | $23.22 | $23.23 | $23.06 | $23.10 | $17.34 | 41,818 |
| 2019-10-09 | $23.03 | $23.25 | $23.02 | $23.09 | $17.33 | 46,897 |
| 2019-10-08 | $23.12 | $23.35 | $22.99 | $23.00 | $17.26 | 49,491 |
| 2019-10-07 | $22.83 | $23.22 | $22.80 | $23.07 | $17.32 | 105,214 |
| 2019-10-04 | $22.07 | $22.73 | $22.07 | $22.70 | $17.04 | 39,764 |
| 2019-10-03 | $22.00 | $22.27 | $22.00 | $22.25 | $16.70 | 8,990 |
| 2019-10-02 | $22.27 | $22.36 | $22.21 | $22.26 | $16.71 | 21,208 |
| 2019-10-01 | $22.13 | $22.30 | $22.13 | $22.27 | $16.72 | 4,865 |
| 2019-09-30 | $22.21 | $22.28 | $22.21 | $22.28 | $16.72 | 1,507 |
| 2019-09-27 | $22.20 | $22.30 | $22.20 | $22.28 | $16.72 | 4,438 |
| 2019-09-26 | $22.09 | $22.15 | $22.09 | $22.14 | $16.62 | 2,980 |
| 2019-09-25 | $22.07 | $22.08 | $21.99 | $22.05 | $16.55 | 33,026 |
| 2019-09-24 | $22.13 | $22.25 | $22.03 | $22.04 | $16.54 | 7,168 |
| 2019-09-23 | $22.22 | $22.38 | $21.97 | $22.10 | $16.59 | 53,141 |
| 2019-09-20 | $22.38 | $22.38 | $22.20 | $22.25 | $16.70 | 11,424 |
| 2019-09-19 | $22.35 | $22.35 | $22.30 | $22.35 | $16.78 | 3,591 |
| 2019-09-18 | $22.26 | $22.33 | $22.26 | $22.31 | $16.75 | 6,361 |
| 2019-09-17 | $22.22 | $22.34 | $22.22 | $22.26 | $16.71 | 13,431 |
| 2019-09-16 | $22.14 | $22.23 | $22.14 | $22.23 | $16.69 | 1,595 |
| 2019-09-13 | $22.35 | $22.35 | $22.14 | $22.34 | $16.77 | 22,400 |
| 2019-09-12 | $22.25 | $22.26 | $22.08 | $22.23 | $16.69 | 4,980 |
| 2019-09-11 | $22.01 | $22.25 | $22.01 | $22.25 | $16.70 | 17,132 |
| 2019-09-10 | $22.20 | $22.25 | $22.20 | $22.25 | $16.70 | 4,219 |
| 2019-09-09 | $22.10 | $22.30 | $22.10 | $22.18 | $16.65 | 8,398 |
| 2019-09-06 | $21.99 | $22.16 | $21.99 | $22.16 | $16.63 | 12,260 |
| 2019-09-05 | $21.94 | $22.04 | $21.80 | $21.80 | $16.36 | 8,325 |
| 2019-09-04 | $21.78 | $21.99 | $21.78 | $21.94 | $16.47 | 6,752 |
| 2019-09-03 | $22.00 | $22.01 | $21.81 | $21.90 | $16.44 | 6,253 |
| 2019-08-30 | $21.95 | $22.03 | $21.93 | $22.03 | $16.54 | 2,524 |
| 2019-08-29 | $21.87 | $21.87 | $21.80 | $21.84 | $16.39 | 1,702 |
| 2019-08-28 | $22.03 | $22.03 | $21.77 | $21.77 | $16.34 | 6,922 |
| 2019-08-27 | $22.01 | $22.01 | $21.82 | $21.95 | $16.48 | 10,966 |
| 2019-08-26 | $21.82 | $21.89 | $21.78 | $21.81 | $16.37 | 9,868 |
| 2019-08-23 | $21.82 | $21.86 | $21.82 | $21.84 | $16.39 | 4,150 |
| 2019-08-22 | $21.86 | $21.86 | $21.81 | $21.84 | $16.39 | 11,428 |
| 2019-08-21 | $21.83 | $21.84 | $21.80 | $21.82 | $16.38 | 4,300 |
| 2019-08-20 | $21.82 | $21.86 | $21.80 | $21.83 | $16.39 | 10,490 |
| 2019-08-19 | $21.87 | $21.87 | $21.82 | $21.82 | $16.38 | 22,903 |
| 2019-08-16 | $21.86 | $21.87 | $21.84 | $21.86 | $16.41 | 42,339 |
| 2019-08-15 | $21.97 | $22.02 | $21.80 | $21.86 | $16.41 | 7,250 |
| 2019-08-14 | $22.00 | $22.05 | $21.90 | $21.95 | $16.48 | 17,589 |
| 2019-08-13 | $22.05 | $22.07 | $21.86 | $22.00 | $16.51 | 23,318 |
| 2019-08-12 | $22.01 | $22.09 | $22.01 | $22.05 | $16.55 | 5,200 |
| 2019-08-09 | $22.05 | $22.10 | $22.01 | $22.03 | $16.54 | 8,310 |
| 2019-08-08 | $22.06 | $22.28 | $21.97 | $22.08 | $16.57 | 5,810 |
| 2019-08-07 | $22.19 | $22.19 | $21.96 | $22.08 | $16.57 | 44,530 |
| 2019-08-06 | $21.95 | $22.30 | $21.95 | $22.30 | $16.74 | 10,001 |
| 2019-08-05 | $22.05 | $22.07 | $21.85 | $21.85 | $16.40 | 39,692 |
| 2019-08-02 | $22.15 | $22.15 | $22.05 | $22.05 | $16.55 | 28,718 |
| 2019-08-01 | $22.29 | $22.38 | $22.10 | $22.18 | $16.65 | 14,612 |
| 2019-07-31 | $22.35 | $22.37 | $22.15 | $22.20 | $16.66 | 22,345 |
| 2019-07-30 | $22.28 | $22.40 | $22.20 | $22.40 | $16.81 | 24,656 |
| 2019-07-29 | $22.15 | $22.39 | $22.10 | $22.34 | $16.77 | 15,773 |
| 2019-07-26 | $22.10 | $22.10 | $21.89 | $22.00 | $16.51 | 9,095 |
| 2019-07-25 | $21.90 | $22.07 | $21.90 | $22.07 | $16.57 | 8,514 |
| 2019-07-24 | $22.06 | $22.15 | $22.00 | $22.05 | $16.55 | 10,510 |
| 2019-07-23 | $22.66 | $22.66 | $22.51 | $22.58 | $16.50 | 18,077 |
| 2019-07-22 | $22.60 | $22.65 | $22.44 | $22.64 | $16.55 | 23,005 |
| 2019-07-19 | $22.55 | $22.65 | $22.49 | $22.49 | $16.44 | 70,463 |
| 2019-07-18 | $22.66 | $22.76 | $22.55 | $22.60 | $16.52 | 56,771 |
| 2019-07-17 | $22.73 | $22.78 | $22.70 | $22.77 | $16.64 | 9,509 |
| 2019-07-16 | $22.65 | $22.75 | $22.65 | $22.72 | $16.61 | 11,016 |
| 2019-07-15 | $22.49 | $22.75 | $22.49 | $22.69 | $16.58 | 7,406 |
| 2019-07-12 | $22.37 | $22.55 | $22.37 | $22.49 | $16.44 | 6,108 |
| 2019-07-11 | $22.60 | $22.65 | $22.57 | $22.57 | $16.50 | 4,497 |
| 2019-07-10 | $22.54 | $22.60 | $22.45 | $22.46 | $16.42 | 7,265 |
| 2019-07-09 | $22.50 | $22.59 | $22.45 | $22.47 | $16.42 | 18,903 |
| 2019-07-08 | $22.36 | $22.49 | $22.36 | $22.43 | $16.39 | 8,311 |
| 2019-07-05 | $22.33 | $22.49 | $22.33 | $22.36 | $16.34 | 5,648 |
| 2019-07-03 | $22.42 | $22.42 | $22.25 | $22.36 | $16.34 | 4,398 |
| 2019-07-02 | $22.17 | $22.50 | $22.11 | $22.40 | $16.37 | 24,160 |
| 2019-07-01 | $22.17 | $22.39 | $22.16 | $22.28 | $16.28 | 3,597 |
| 2019-06-28 | $22.00 | $22.09 | $21.72 | $22.09 | $16.15 | 9,360 |
| 2019-06-27 | $21.90 | $21.94 | $21.66 | $21.80 | $15.93 | 10,687 |
| 2019-06-26 | $21.80 | $21.97 | $21.73 | $21.86 | $15.98 | 6,900 |
| 2019-06-25 | $21.72 | $21.88 | $21.72 | $21.79 | $15.93 | 6,410 |
| 2019-06-24 | $21.90 | $21.97 | $21.70 | $21.80 | $15.93 | 10,849 |
| 2019-06-21 | $21.76 | $21.96 | $21.76 | $21.84 | $15.96 | 11,385 |
| 2019-06-20 | $21.86 | $21.92 | $21.86 | $21.89 | $16.00 | 1,508 |
| 2019-06-19 | $21.85 | $21.99 | $21.71 | $21.81 | $15.94 | 9,841 |
| 2019-06-18 | $21.71 | $21.95 | $21.67 | $21.85 | $15.97 | 15,724 |
| 2019-06-17 | $21.91 | $22.00 | $21.65 | $21.66 | $15.83 | 12,658 |
| 2019-06-14 | $21.75 | $22.08 | $21.75 | $21.87 | $15.98 | 15,906 |
| 2019-06-13 | $21.75 | $22.10 | $21.75 | $22.10 | $16.15 | 9,605 |
| 2019-06-12 | $21.78 | $21.84 | $21.72 | $21.76 | $15.90 | 4,050 |
| 2019-06-11 | $21.88 | $21.88 | $21.70 | $21.71 | $15.87 | 1,968 |
| 2019-06-10 | $21.88 | $21.95 | $21.72 | $21.74 | $15.89 | 12,090 |
| 2019-06-07 | $21.56 | $21.76 | $21.56 | $21.71 | $15.87 | 9,324 |
| 2019-06-06 | $21.43 | $21.70 | $21.15 | $21.44 | $15.67 | 32,749 |
| 2019-06-05 | $21.06 | $21.06 | $20.83 | $20.95 | $15.31 | 17,019 |
| 2019-06-04 | $21.18 | $21.33 | $20.83 | $21.00 | $15.35 | 23,704 |
| 2019-06-03 | $21.15 | $21.54 | $21.09 | $21.15 | $15.46 | 15,695 |
| 2019-05-31 | $21.19 | $21.19 | $20.79 | $21.13 | $15.44 | 15,107 |
| 2019-05-30 | $21.51 | $21.63 | $21.25 | $21.33 | $15.59 | 13,337 |
| 2019-05-29 | $21.69 | $21.88 | $21.43 | $21.77 | $15.91 | 1,930 |
| 2019-05-28 | $21.51 | $21.73 | $20.92 | $21.69 | $15.85 | 69,800 |
| 2019-05-24 | $22.13 | $22.20 | $21.57 | $21.57 | $15.77 | 52,741 |
| 2019-05-23 | $22.51 | $22.52 | $22.16 | $22.18 | $16.21 | 17,170 |
| 2019-05-22 | $22.61 | $22.62 | $22.54 | $22.56 | $16.49 | 10,854 |
| 2019-05-21 | $22.65 | $22.66 | $22.60 | $22.65 | $16.55 | 6,200 |
| 2019-05-20 | $22.75 | $22.75 | $22.60 | $22.63 | $16.54 | 12,270 |
| 2019-05-17 | $22.75 | $22.78 | $22.65 | $22.75 | $16.63 | 4,657 |
| 2019-05-16 | $22.66 | $22.74 | $22.66 | $22.74 | $16.62 | 985 |
| 2019-05-15 | $22.80 | $22.80 | $22.62 | $22.70 | $16.59 | 11,916 |
| 2019-05-14 | $22.59 | $22.84 | $22.58 | $22.71 | $16.60 | 8,103 |
| 2019-05-13 | $22.76 | $22.83 | $22.48 | $22.58 | $16.50 | 17,262 |
| 2019-05-10 | $22.77 | $22.91 | $22.77 | $22.80 | $16.66 | 3,122 |
| 2019-05-09 | $22.88 | $22.98 | $22.74 | $22.79 | $16.66 | 15,823 |
| 2019-05-08 | $22.85 | $22.98 | $22.85 | $22.98 | $16.80 | 12,955 |
| 2019-05-07 | $22.82 | $22.90 | $22.80 | $22.90 | $16.74 | 13,917 |
| 2019-05-06 | $22.83 | $22.84 | $22.70 | $22.84 | $16.69 | 8,855 |
| 2019-05-03 | $22.88 | $22.89 | $22.75 | $22.87 | $16.72 | 4,750 |
| 2019-05-02 | $22.81 | $22.84 | $22.70 | $22.80 | $16.66 | 17,593 |
| 2019-05-01 | $22.83 | $22.83 | $22.76 | $22.81 | $16.67 | 4,168 |
| 2019-04-30 | $22.89 | $22.89 | $22.83 | $22.83 | $16.69 | 881 |
| 2019-04-29 | $22.70 | $22.80 | $22.70 | $22.76 | $16.64 | 8,505 |
| 2019-04-26 | $22.68 | $22.73 | $22.67 | $22.70 | $16.59 | 15,613 |
| 2019-04-25 | $22.88 | $22.88 | $22.60 | $22.68 | $16.58 | 14,085 |
| 2019-04-24 | $22.96 | $22.97 | $22.75 | $22.88 | $16.72 | 6,885 |
| 2019-04-23 | $23.40 | $23.58 | $23.40 | $23.58 | $16.80 | 21,878 |
| 2019-04-22 | $23.38 | $23.43 | $23.19 | $23.40 | $16.67 | 13,822 |
| 2019-04-18 | $23.13 | $23.39 | $23.01 | $23.39 | $16.66 | 15,493 |
| 2019-04-17 | $23.29 | $23.37 | $23.16 | $23.32 | $16.61 | 10,531 |
| 2019-04-16 | $23.13 | $23.34 | $23.13 | $23.31 | $16.61 | 8,971 |
| 2019-04-15 | $23.19 | $23.20 | $22.96 | $23.05 | $16.42 | 23,034 |
| 2019-04-12 | $23.20 | $23.20 | $23.10 | $23.10 | $16.46 | 22,099 |
| 2019-04-11 | $23.00 | $23.15 | $22.98 | $23.08 | $16.44 | 19,835 |
| 2019-04-10 | $22.92 | $23.09 | $22.90 | $23.00 | $16.39 | 19,128 |
| 2019-04-09 | $22.80 | $22.97 | $22.78 | $22.89 | $16.31 | 20,365 |
| 2019-04-08 | $22.60 | $22.79 | $22.60 | $22.79 | $16.24 | 16,032 |
| 2019-04-05 | $22.50 | $22.60 | $22.49 | $22.59 | $16.09 | 7,655 |
| 2019-04-04 | $22.45 | $22.55 | $22.45 | $22.54 | $16.06 | 7,075 |
| 2019-04-03 | $22.60 | $22.60 | $22.43 | $22.53 | $16.05 | 13,682 |
| 2019-04-02 | $22.55 | $22.63 | $22.50 | $22.57 | $16.08 | 7,928 |
| 2019-04-01 | $22.36 | $22.58 | $22.36 | $22.49 | $16.02 | 8,586 |
| 2019-03-29 | $22.35 | $22.51 | $22.30 | $22.30 | $15.89 | 1,222 |
| 2019-03-28 | $22.25 | $22.30 | $22.24 | $22.24 | $15.84 | 7,330 |
| 2019-03-27 | $22.20 | $22.34 | $22.18 | $22.25 | $15.85 | 13,255 |
| 2019-03-26 | $22.18 | $22.31 | $22.16 | $22.16 | $15.79 | 20,621 |
| 2019-03-25 | $22.18 | $22.31 | $22.09 | $22.31 | $15.89 | 5,850 |
| 2019-03-22 | $22.57 | $22.59 | $22.20 | $22.20 | $15.82 | 52,971 |
| 2019-03-21 | $22.56 | $22.70 | $22.46 | $22.52 | $16.04 | 3,545 |
| 2019-03-20 | $22.54 | $22.54 | $22.43 | $22.54 | $16.06 | 6,281 |
| 2019-03-19 | $22.54 | $22.57 | $22.53 | $22.53 | $16.05 | 9,387 |
| 2019-03-18 | $22.60 | $22.69 | $22.52 | $22.54 | $16.06 | 25,366 |
| 2019-03-15 | $22.55 | $22.73 | $22.53 | $22.60 | $16.10 | 12,115 |
| 2019-03-14 | $22.60 | $22.79 | $22.53 | $22.69 | $16.16 | 5,704 |
| 2019-03-13 | $22.80 | $22.80 | $22.65 | $22.76 | $16.21 | 1,547 |
| 2019-03-12 | $22.59 | $22.80 | $22.59 | $22.80 | $16.24 | 1,037 |
| 2019-03-11 | $22.87 | $22.87 | $22.47 | $22.72 | $16.19 | 13,009 |
| 2019-03-08 | $22.77 | $22.82 | $22.64 | $22.80 | $16.24 | 23,223 |
| 2019-03-07 | $22.89 | $22.89 | $22.70 | $22.77 | $16.22 | 14,194 |
| 2019-03-06 | $22.83 | $22.90 | $22.75 | $22.89 | $16.31 | 18,510 |
| 2019-03-05 | $22.62 | $22.94 | $22.44 | $22.90 | $16.31 | 28,036 |
| 2019-03-04 | $22.64 | $22.73 | $22.48 | $22.64 | $16.13 | 29,629 |
| 2019-03-01 | $22.55 | $22.80 | $22.47 | $22.55 | $16.06 | 28,117 |
| 2019-02-28 | $22.46 | $22.61 | $22.27 | $22.50 | $16.03 | 79,135 |
| 2019-02-27 | $22.48 | $22.53 | $22.25 | $22.46 | $16.00 | 45,216 |
| 2019-02-26 | $22.66 | $22.77 | $22.26 | $22.43 | $15.98 | 124,968 |
| 2019-02-25 | $22.14 | $22.50 | $22.08 | $22.43 | $15.98 | 72,646 |
| 2019-02-22 | $22.20 | $22.22 | $21.74 | $21.88 | $15.59 | 135,774 |
| 2019-02-21 | $21.07 | $22.30 | $20.92 | $22.09 | $15.74 | 274,672 |
| 2019-02-20 | $21.18 | $21.59 | $20.75 | $21.33 | $15.20 | 91,049 |
| 2019-02-19 | $19.99 | $21.04 | $19.80 | $20.89 | $14.88 | 224,277 |
| 2019-02-15 | $19.61 | $19.70 | $19.49 | $19.56 | $13.93 | 83,592 |
| 2019-02-14 | $19.58 | $19.67 | $19.40 | $19.54 | $13.92 | 19,743 |
| 2019-02-13 | $19.78 | $19.78 | $19.40 | $19.69 | $14.03 | 35,390 |
| 2019-02-12 | $19.99 | $19.99 | $19.57 | $19.63 | $13.98 | 31,025 |
| 2019-02-11 | $19.10 | $19.55 | $19.10 | $19.49 | $13.88 | 26,241 |
| 2019-02-08 | $19.55 | $19.75 | $18.86 | $18.86 | $13.44 | 57,125 |
| 2019-02-07 | $20.48 | $20.48 | $19.45 | $19.66 | $14.01 | 51,975 |
| 2019-02-06 | $21.07 | $21.10 | $20.47 | $20.48 | $14.59 | 12,208 |
| 2019-02-05 | $20.90 | $21.51 | $20.90 | $21.17 | $15.08 | 1,324 |
| 2019-02-04 | $21.01 | $21.01 | $20.60 | $20.90 | $14.89 | 22,060 |
| 2019-02-01 | $21.65 | $21.65 | $20.78 | $21.01 | $14.97 | 28,962 |
| 2019-01-31 | $21.85 | $22.09 | $21.26 | $21.26 | $15.15 | 188,733 |
| 2019-01-30 | $21.91 | $21.97 | $21.56 | $21.61 | $15.40 | 17,815 |
| 2019-01-29 | $21.75 | $22.21 | $21.74 | $21.78 | $15.52 | 20,757 |
| 2019-01-28 | $21.99 | $21.99 | $21.49 | $21.53 | $15.34 | 14,993 |
| 2019-01-25 | $22.10 | $22.34 | $21.80 | $21.80 | $15.53 | 50,091 |
| 2019-01-24 | $21.90 | $22.24 | $21.75 | $22.12 | $15.76 | 16,956 |
| 2019-01-23 | $22.99 | $22.99 | $22.05 | $22.55 | $15.64 | 10,522 |
| 2019-01-22 | $22.80 | $22.80 | $21.80 | $22.75 | $15.78 | 39,676 |
| 2019-01-18 | $22.35 | $22.51 | $22.25 | $22.30 | $15.47 | 20,995 |
| 2019-01-17 | $21.50 | $22.03 | $21.50 | $21.90 | $15.19 | 10,587 |
| 2019-01-16 | $21.50 | $21.59 | $21.14 | $21.40 | $14.85 | 14,798 |
| 2019-01-15 | $21.26 | $21.50 | $21.20 | $21.44 | $14.87 | 9,615 |
| 2019-01-14 | $20.62 | $21.25 | $20.61 | $21.12 | $14.65 | 10,218 |
| 2019-01-11 | $20.15 | $20.69 | $20.15 | $20.50 | $14.22 | 8,825 |
| 2019-01-10 | $20.22 | $20.26 | $19.71 | $20.19 | $14.01 | 34,917 |
| 2019-01-09 | $20.46 | $20.67 | $20.30 | $20.36 | $14.13 | 32,954 |
| 2019-01-08 | $20.30 | $20.56 | $19.81 | $20.46 | $14.19 | 68,158 |
| 2019-01-07 | $19.73 | $20.17 | $19.63 | $19.88 | $13.79 | 81,861 |
| 2019-01-04 | $19.00 | $19.47 | $18.88 | $19.35 | $13.42 | 53,414 |
| 2019-01-03 | $19.01 | $19.01 | $18.46 | $18.67 | $12.95 | 40,944 |
| 2019-01-02 | $18.31 | $19.09 | $18.31 | $19.09 | $13.24 | 35,991 |
| 2018-12-31 | $18.40 | $18.79 | $18.18 | $18.31 | $12.70 | 88,031 |
| 2018-12-28 | $17.50 | $18.85 | $17.36 | $18.23 | $12.65 | 59,496 |
| 2018-12-27 | $17.98 | $17.99 | $17.13 | $17.66 | $12.25 | 35,080 |
| 2018-12-26 | $18.00 | $18.81 | $17.90 | $18.37 | $12.74 | 46,515 |
| 2018-12-24 | $17.63 | $17.96 | $17.55 | $17.95 | $12.45 | 23,242 |
| 2018-12-21 | $17.50 | $17.79 | $17.04 | $17.63 | $12.23 | 84,173 |
| 2018-12-20 | $18.35 | $18.35 | $16.80 | $17.48 | $12.13 | 80,909 |
| 2018-12-19 | $17.82 | $19.50 | $17.80 | $18.30 | $12.70 | 86,423 |
| 2018-12-18 | $19.80 | $19.80 | $17.55 | $17.80 | $12.35 | 65,230 |
| 2018-12-17 | $21.30 | $21.30 | $19.47 | $19.50 | $13.53 | 93,961 |
| 2018-12-14 | $21.30 | $21.64 | $21.30 | $21.47 | $14.90 | 18,894 |
| 2018-12-13 | $21.80 | $21.80 | $21.50 | $21.70 | $15.06 | 43,689 |
| 2018-12-12 | $23.03 | $23.13 | $21.97 | $22.07 | $15.31 | 44,663 |
| 2018-12-11 | $23.10 | $23.11 | $22.85 | $22.85 | $15.85 | 20,349 |
| 2018-12-10 | $23.24 | $23.28 | $23.10 | $23.10 | $16.03 | 14,888 |
| 2018-12-07 | $23.31 | $23.35 | $23.21 | $23.34 | $16.19 | 25,159 |
| 2018-12-06 | $23.31 | $23.50 | $23.16 | $23.30 | $16.17 | 29,719 |
| 2018-12-04 | $23.70 | $23.88 | $23.51 | $23.51 | $16.31 | 38,991 |
| 2018-12-03 | $23.35 | $23.74 | $23.16 | $23.66 | $16.41 | 62,797 |
| 2018-11-30 | $23.43 | $23.43 | $23.16 | $23.41 | $16.24 | 19,832 |
| 2018-11-29 | $23.11 | $23.45 | $23.11 | $23.45 | $16.27 | 50,697 |
| 2018-11-28 | $23.15 | $23.32 | $23.10 | $23.32 | $16.18 | 35,966 |
| 2018-11-27 | $22.94 | $23.35 | $22.72 | $23.06 | $16.00 | 67,739 |
| 2018-11-26 | $23.89 | $23.89 | $22.68 | $22.93 | $15.91 | 35,287 |
| 2018-11-23 | $23.88 | $23.97 | $23.80 | $23.80 | $16.51 | 8,951 |
| 2018-11-21 | $23.86 | $23.86 | $23.38 | $23.80 | $16.51 | 41,625 |
| 2018-11-20 | $24.28 | $24.28 | $23.71 | $24.07 | $16.70 | 18,839 |
| 2018-11-19 | $24.45 | $24.48 | $24.26 | $24.28 | $16.85 | 19,559 |
| 2018-11-16 | $24.51 | $24.52 | $24.42 | $24.48 | $16.98 | 26,220 |
| 2018-11-15 | $24.52 | $24.59 | $24.45 | $24.52 | $17.01 | 38,744 |
| 2018-11-14 | $24.54 | $24.59 | $24.45 | $24.52 | $17.01 | 57,390 |
| 2018-11-13 | $24.55 | $24.60 | $24.45 | $24.54 | $17.03 | 9,099 |
| 2018-11-12 | $24.54 | $24.55 | $24.50 | $24.55 | $17.03 | 5,910 |
| 2018-11-09 | $24.59 | $24.62 | $24.57 | $24.59 | $17.06 | 2,044 |
| 2018-11-08 | $24.60 | $24.64 | $24.55 | $24.63 | $17.09 | 9,100 |
| 2018-11-07 | $24.51 | $24.65 | $24.51 | $24.65 | $17.10 | 10,215 |
| 2018-11-06 | $24.41 | $24.58 | $24.33 | $24.55 | $17.03 | 48,129 |
| 2018-11-05 | $24.47 | $24.47 | $24.38 | $24.40 | $16.93 | 24,420 |
| 2018-11-02 | $24.43 | $24.50 | $24.43 | $24.48 | $16.98 | 28,052 |
| 2018-11-01 | $24.51 | $24.59 | $24.40 | $24.42 | $16.94 | 36,995 |
| 2018-10-31 | $24.61 | $24.61 | $24.46 | $24.50 | $17.00 | 67,373 |
| 2018-10-30 | $24.59 | $24.63 | $24.51 | $24.62 | $17.08 | 94,529 |
| 2018-10-29 | $24.64 | $24.64 | $24.50 | $24.59 | $17.06 | 12,290 |
| 2018-10-26 | $24.60 | $24.65 | $24.56 | $24.65 | $17.10 | 21,044 |
| 2018-10-25 | $24.58 | $24.60 | $24.55 | $24.60 | $17.07 | 7,547 |
| 2018-10-24 | $24.62 | $24.63 | $24.49 | $24.58 | $17.05 | 36,900 |
| 2018-10-23 | $25.32 | $25.44 | $25.29 | $25.42 | $17.08 | 76,930 |
| 2018-10-22 | $25.39 | $25.48 | $25.26 | $25.33 | $17.02 | 57,870 |
| 2018-10-19 | $25.09 | $25.55 | $25.07 | $25.50 | $17.13 | 739,353 |
| 2018-10-18 | $25.08 | $25.12 | $24.98 | $25.07 | $16.84 | 54,373 |
| 2018-10-17 | $25.22 | $25.22 | $25.03 | $25.06 | $16.84 | 32,313 |
| 2018-10-16 | $25.15 | $25.20 | $25.11 | $25.12 | $16.88 | 49,760 |
| 2018-10-15 | $25.08 | $25.17 | $25.02 | $25.07 | $16.84 | 26,539 |
| 2018-10-12 | $25.15 | $25.25 | $25.03 | $25.04 | $16.82 | 56,132 |
| 2018-10-11 | $25.08 | $25.19 | $25.00 | $25.15 | $16.90 | 22,480 |
| 2018-10-10 | $25.06 | $25.28 | $24.97 | $24.97 | $16.77 | 72,408 |
| 2018-10-09 | $24.99 | $25.16 | $24.99 | $25.04 | $16.82 | 34,971 |
| 2018-10-08 | $24.97 | $25.08 | $24.90 | $24.98 | $16.78 | 36,251 |
| 2018-10-05 | $24.88 | $25.00 | $24.88 | $24.95 | $16.76 | 15,777 |
| 2018-10-04 | $24.99 | $25.04 | $24.85 | $24.95 | $16.76 | 81,397 |
| 2018-10-03 | $25.14 | $25.15 | $24.97 | $25.06 | $16.84 | 29,122 |
| 2018-10-02 | $25.12 | $25.18 | $25.04 | $25.05 | $16.83 | 17,703 |
| 2018-10-01 | $25.11 | $25.21 | $25.03 | $25.12 | $16.88 | 32,742 |
| 2018-09-28 | $25.15 | $25.24 | $25.14 | $25.17 | $16.91 | 76,020 |
| 2018-09-27 | $25.10 | $25.17 | $25.10 | $25.17 | $16.91 | 42,714 |
| 2018-09-26 | $25.10 | $25.15 | $25.00 | $25.15 | $16.90 | 11,520 |
| 2018-09-25 | $25.07 | $25.10 | $24.92 | $25.08 | $16.85 | 25,223 |
| 2018-09-24 | $24.98 | $25.10 | $24.98 | $25.09 | $16.86 | 8,370 |
| 2018-09-21 | $24.98 | $24.99 | $24.97 | $24.97 | $16.78 | 2,000 |
| 2018-09-20 | $24.98 | $24.99 | $24.97 | $24.99 | $16.79 | 12,197 |
| 2018-09-19 | $24.98 | $24.99 | $24.85 | $24.97 | $16.77 | 59,958 |
| 2018-09-18 | $24.95 | $25.04 | $24.92 | $24.99 | $16.79 | 19,356 |
| 2018-09-17 | $24.95 | $25.02 | $24.85 | $24.95 | $16.76 | 41,257 |
| 2018-09-14 | $24.90 | $24.95 | $24.85 | $24.94 | $16.75 | 7,350 |
| 2018-09-13 | $25.00 | $25.04 | $24.89 | $24.90 | $16.73 | 31,478 |
| 2018-09-12 | $25.00 | $25.00 | $24.95 | $24.99 | $16.79 | 3,445 |
| 2018-09-11 | $24.96 | $25.03 | $24.93 | $24.94 | $16.75 | 25,978 |
| 2018-09-10 | $25.00 | $25.04 | $24.94 | $24.95 | $16.76 | 34,914 |
| 2018-09-07 | $25.04 | $25.04 | $24.93 | $24.95 | $16.76 | 38,887 |
| 2018-09-06 | $25.05 | $25.14 | $24.99 | $25.00 | $16.79 | 62,554 |
| 2018-09-05 | $25.15 | $25.15 | $25.01 | $25.04 | $16.82 | 56,325 |
| 2018-09-04 | $25.19 | $25.20 | $25.08 | $25.09 | $16.85 | 56,174 |
| 2018-08-31 | $25.13 | $25.30 | $25.10 | $25.25 | $16.96 | 41,648 |
| 2018-08-30 | $25.01 | $25.13 | $25.01 | $25.13 | $16.88 | 81,470 |
| 2018-08-29 | $25.04 | $25.04 | $25.00 | $25.01 | $16.80 | 21,851 |
| 2018-08-28 | $25.06 | $25.06 | $25.01 | $25.04 | $16.82 | 15,740 |
| 2018-08-27 | $25.00 | $25.06 | $24.99 | $25.03 | $16.81 | 6,352 |
| 2018-08-24 | $25.00 | $25.04 | $24.95 | $24.95 | $16.76 | 68,960 |
| 2018-08-23 | $25.00 | $25.00 | $24.97 | $24.99 | $16.79 | 9,168 |
| 2018-08-22 | $25.00 | $25.00 | $24.97 | $24.97 | $16.78 | 11,328 |
| 2018-08-21 | $25.01 | $25.04 | $24.96 | $24.97 | $16.77 | 20,165 |
| 2018-08-20 | $24.94 | $24.97 | $24.94 | $24.96 | $16.77 | 16,061 |
| 2018-08-17 | $24.90 | $24.94 | $24.84 | $24.92 | $16.74 | 14,090 |
| 2018-08-16 | $24.90 | $24.90 | $24.84 | $24.84 | $16.69 | 29,102 |
| 2018-08-15 | $24.87 | $24.89 | $24.87 | $24.87 | $16.71 | 6,138 |
| 2018-08-14 | $24.91 | $24.91 | $24.84 | $24.84 | $16.69 | 11,839 |
| 2018-08-13 | $24.90 | $24.90 | $24.86 | $24.90 | $16.73 | 11,971 |
| 2018-08-10 | $24.86 | $24.86 | $24.80 | $24.83 | $16.68 | 9,058 |
| 2018-08-09 | $24.84 | $24.91 | $24.82 | $24.91 | $16.73 | 11,190 |
| 2018-08-08 | $24.92 | $24.92 | $24.80 | $24.85 | $16.69 | 12,887 |
| 2018-08-07 | $24.86 | $24.94 | $24.85 | $24.87 | $16.71 | 18,485 |
| 2018-08-06 | $24.95 | $24.95 | $24.87 | $24.90 | $16.73 | 19,545 |
| 2018-08-03 | $24.95 | $24.95 | $24.85 | $24.87 | $16.71 | 8,810 |
| 2018-08-02 | $24.98 | $25.00 | $24.86 | $24.89 | $16.72 | 22,119 |
| 2018-08-01 | $24.98 | $25.00 | $24.88 | $25.00 | $16.79 | 25,900 |
| 2018-07-31 | $25.02 | $25.03 | $24.94 | $25.00 | $16.79 | 31,500 |
| 2018-07-30 | $24.86 | $24.97 | $24.86 | $24.96 | $16.77 | 14,253 |
| 2018-07-27 | $24.83 | $24.89 | $24.82 | $24.84 | $16.69 | 14,400 |
| 2018-07-26 | $24.85 | $24.87 | $24.77 | $24.83 | $16.68 | 18,294 |
| 2018-07-25 | $24.82 | $24.90 | $24.79 | $24.81 | $16.67 | 48,625 |
| 2018-07-24 | $24.87 | $24.87 | $24.80 | $24.84 | $16.69 | 15,530 |
| 2018-07-23 | $24.90 | $24.93 | $24.83 | $24.87 | $16.71 | 92,571 |
| 2018-07-20 | $24.90 | $24.95 | $24.80 | $24.90 | $16.73 | 60,541 |
| 2018-07-19 | $24.82 | $25.00 | $24.81 | $24.88 | $16.71 | 73,863 |
| 2018-07-18 | $24.95 | $24.95 | $24.75 | $24.75 | $16.63 | 31,283 |
| 2018-07-17 | $24.85 | $25.00 | $24.83 | $24.94 | $16.75 | 62,527 |
| 2018-07-16 | $25.03 | $25.03 | $24.83 | $24.87 | $16.71 | 68,122 |
| 2018-07-13 | $25.04 | $25.04 | $24.96 | $24.97 | $16.77 | 27,414 |
| 2018-07-12 | $25.00 | $25.05 | $24.99 | $25.00 | $16.79 | 106,737 |
| 2018-07-11 | $24.99 | $25.00 | $24.97 | $24.99 | $16.79 | 59,495 |
| 2018-07-10 | $24.98 | $25.02 | $24.97 | $24.98 | $16.78 | 77,691 |
| 2018-07-09 | $25.00 | $25.03 | $24.96 | $24.97 | $16.77 | 97,806 |
| 2018-07-06 | $25.02 | $25.04 | $24.95 | $25.01 | $16.80 | 151,176 |
| 2018-07-05 | $25.10 | $25.10 | $24.80 | $25.02 | $16.81 | 150,260 |
| 2018-07-03 | $25.00 | $25.00 | $24.80 | $24.90 | $16.73 | 15,850 |
| 2018-07-02 | $25.00 | $25.10 | $24.83 | $25.00 | $16.79 | 43,425 |
| 2018-06-29 | $24.80 | $25.00 | $24.77 | $24.80 | $16.66 | 178,896 |
| 2018-06-28 | $24.70 | $24.80 | $24.70 | $24.77 | $16.64 | 162,420 |
| 2018-06-27 | $24.72 | $24.72 | $24.65 | $24.70 | $16.59 | 121,000 |
| 2018-06-26 | $24.67 | $24.75 | $24.65 | $24.71 | $16.60 | 501,042 |
| 2018-06-25 | $24.62 | $24.74 | $24.60 | $24.67 | $16.57 | 670,695 |
| 2018-06-22 | $24.61 | $24.61 | $24.61 | $24.61 | $16.53 | 706,500 |
Tsakos Energy Navigation Ltd (TNP-P-F) News Headlines
Recent Tsakos Energy Navigation Ltd (TNP-P-F) News
Similar Companies to Tsakos Energy Navigation Ltd (TNP-P-F) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |