Two Harbors Investments Corp 725 Series C FixedtoFloating Rate Cumulative Redeemable Preferred Stock (TWO-P-C) Exchange: NYSE
Data as of Oct. 3, 2025
$24.46 ($-0.01) -0.05%
Two Harbors Investments Corp 725 Series C FixedtoFloating Rate Cumulative Redeemable Preferred Stock - Daily Information
Click for more stock information on Two Harbors Investments Corp 725 Series C FixedtoFloating Rate Cumulative Redeemable Preferred Stock.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $24.50 |
| Previous Close | $24.46 |
| High | $24.50 |
| Low | $24.42 |
| Adjusted Open | $24.50 |
| Previous Adjusted Close | $24.46 |
| Adjusted High | $24.50 |
| Adjusted Low | $24.42 |
Invest in Two Harbors Investments Corp 725 Series C FixedtoFloating Rate Cumulative Redeemable Preferred Stock (TWO-P-C)
Historical Stock Data for Two Harbors Investments Corp 725 Series C FixedtoFloating Rate Cumulative Redeemable Preferred Stock (TWO-P-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-15 | $24.50 | $24.50 | $24.42 | $24.46 | $24.46 | 12,013 |
| 2025-09-12 | $24.39 | $24.60 | $24.37 | $24.47 | $24.47 | 31,338 |
| 2025-09-11 | $24.25 | $24.40 | $24.25 | $24.39 | $24.39 | 5,777 |
| 2025-09-10 | $24.12 | $24.25 | $24.12 | $24.25 | $24.25 | 7,047 |
| 2025-09-09 | $24.15 | $24.19 | $24.10 | $24.14 | $24.14 | 8,064 |
| 2025-09-08 | $24.03 | $24.15 | $24.03 | $24.13 | $24.13 | 17,456 |
| 2025-09-05 | $24.05 | $24.10 | $23.90 | $24.10 | $24.10 | 12,436 |
| 2025-09-04 | $24.08 | $24.08 | $23.99 | $24.02 | $24.02 | 3,890 |
| 2025-09-03 | $24.00 | $24.08 | $23.96 | $24.06 | $24.06 | 28,159 |
| 2025-09-02 | $23.92 | $24.05 | $23.88 | $24.03 | $24.03 | 20,129 |
| 2025-08-29 | $24.12 | $24.12 | $23.85 | $23.92 | $23.92 | 45,027 |
| 2025-08-28 | $24.11 | $24.14 | $24.11 | $24.13 | $24.13 | 8,907 |
| 2025-08-27 | $24.00 | $24.10 | $24.00 | $24.08 | $24.08 | 11,609 |
| 2025-08-26 | $24.14 | $24.14 | $24.07 | $24.07 | $24.07 | 7,375 |
| 2025-08-25 | $23.95 | $24.19 | $23.94 | $24.10 | $24.10 | 20,943 |
| 2025-08-22 | $23.89 | $24.11 | $23.89 | $24.03 | $24.03 | 9,814 |
| 2025-08-21 | $24.22 | $24.23 | $23.79 | $23.87 | $23.87 | 47,330 |
| 2025-08-20 | $24.26 | $24.27 | $24.20 | $24.24 | $24.24 | 11,084 |
| 2025-08-19 | $24.11 | $24.27 | $24.10 | $24.27 | $24.27 | 10,454 |
| 2025-08-18 | $24.09 | $24.18 | $24.09 | $24.18 | $24.18 | 3,231 |
| 2025-08-15 | $24.18 | $24.18 | $24.06 | $24.08 | $24.08 | 1,658 |
| 2025-08-14 | $24.18 | $24.20 | $24.12 | $24.18 | $24.18 | 10,169 |
| 2025-08-13 | $24.15 | $24.22 | $24.05 | $24.13 | $24.13 | 20,288 |
| 2025-08-12 | $24.06 | $24.15 | $24.04 | $24.10 | $24.10 | 10,037 |
| 2025-08-11 | $23.96 | $24.28 | $23.96 | $23.99 | $23.99 | 22,808 |
| 2025-08-08 | $23.90 | $24.06 | $23.87 | $24.02 | $24.02 | 32,755 |
| 2025-08-07 | $23.83 | $23.91 | $23.83 | $23.91 | $23.91 | 18,078 |
| 2025-08-06 | $23.94 | $23.94 | $23.85 | $23.87 | $23.87 | 16,360 |
| 2025-08-05 | $23.91 | $23.95 | $23.87 | $23.90 | $23.90 | 14,198 |
| 2025-08-04 | $23.80 | $23.96 | $23.78 | $23.90 | $23.90 | 15,771 |
| 2025-08-01 | $23.77 | $23.85 | $23.68 | $23.80 | $23.80 | 40,051 |
| 2025-07-31 | $23.84 | $23.92 | $23.76 | $23.76 | $23.76 | 27,961 |
| 2025-07-30 | $24.05 | $24.05 | $23.80 | $23.84 | $23.84 | 9,308 |
| 2025-07-29 | $23.75 | $23.88 | $23.75 | $23.81 | $23.81 | 24,333 |
| 2025-07-28 | $23.79 | $23.87 | $23.66 | $23.84 | $23.84 | 17,057 |
| 2025-07-25 | $23.77 | $23.81 | $23.70 | $23.74 | $23.74 | 15,653 |
| 2025-07-24 | $23.76 | $23.82 | $23.58 | $23.77 | $23.77 | 10,719 |
| 2025-07-23 | $23.68 | $23.74 | $23.65 | $23.73 | $23.73 | 15,271 |
| 2025-07-22 | $23.66 | $23.77 | $23.59 | $23.64 | $23.64 | 8,278 |
| 2025-07-21 | $23.57 | $23.90 | $23.57 | $23.69 | $23.69 | 12,231 |
| 2025-07-18 | $23.69 | $23.90 | $23.55 | $23.55 | $23.55 | 34,346 |
| 2025-07-17 | $23.79 | $23.84 | $23.66 | $23.71 | $23.71 | 27,578 |
| 2025-07-16 | $23.70 | $23.82 | $23.68 | $23.73 | $23.73 | 20,711 |
| 2025-07-15 | $23.68 | $23.80 | $23.58 | $23.70 | $23.70 | 23,475 |
| 2025-07-14 | $23.74 | $23.83 | $23.65 | $23.68 | $23.68 | 33,014 |
| 2025-07-11 | $23.87 | $23.87 | $23.69 | $23.74 | $23.74 | 46,521 |
| 2025-07-10 | $24.25 | $24.53 | $24.25 | $24.42 | $23.81 | 30,139 |
| 2025-07-09 | $24.49 | $24.60 | $24.26 | $24.28 | $23.68 | 56,376 |
| 2025-07-08 | $24.40 | $24.65 | $24.40 | $24.48 | $23.87 | 33,505 |
| 2025-07-07 | $24.27 | $24.45 | $24.27 | $24.33 | $23.72 | 33,332 |
| 2025-07-03 | $24.21 | $24.40 | $24.21 | $24.35 | $24.35 | 14,905 |
| 2025-07-02 | $24.03 | $24.33 | $24.02 | $24.20 | $24.20 | 17,330 |
| 2025-07-01 | $23.82 | $24.00 | $23.72 | $24.00 | $24.00 | 27,460 |
| 2025-06-30 | $23.83 | $24.00 | $23.46 | $23.55 | $23.55 | 145,961 |
| 2025-06-27 | $23.87 | $23.88 | $23.73 | $23.78 | $23.78 | 14,710 |
| 2025-06-26 | $23.90 | $23.90 | $23.75 | $23.75 | $23.75 | 40,133 |
| 2025-06-25 | $23.84 | $23.98 | $23.84 | $23.85 | $23.85 | 14,788 |
| 2025-06-24 | $23.90 | $23.90 | $23.80 | $23.84 | $23.84 | 70,906 |
| 2025-06-23 | $23.90 | $23.99 | $23.83 | $23.83 | $23.83 | 23,584 |
| 2025-06-20 | $23.80 | $23.96 | $23.70 | $23.93 | $23.93 | 9,575 |
| 2025-06-18 | $23.74 | $23.95 | $23.74 | $23.78 | $23.78 | 9,695 |
| 2025-06-17 | $23.74 | $23.88 | $23.65 | $23.81 | $23.81 | 13,840 |
| 2025-06-16 | $23.78 | $23.78 | $23.63 | $23.63 | $23.63 | 23,960 |
| 2025-06-13 | $23.79 | $23.81 | $23.66 | $23.70 | $23.70 | 10,029 |
| 2025-06-12 | $23.72 | $23.80 | $23.70 | $23.70 | $23.70 | 16,299 |
| 2025-06-11 | $23.65 | $23.76 | $23.63 | $23.70 | $23.70 | 18,051 |
| 2025-06-10 | $23.61 | $23.85 | $23.60 | $23.64 | $23.64 | 39,911 |
| 2025-06-09 | $23.70 | $23.77 | $23.67 | $23.71 | $23.71 | 34,569 |
| 2025-06-06 | $23.75 | $23.83 | $23.70 | $23.75 | $23.75 | 14,511 |
| 2025-06-05 | $23.70 | $23.84 | $23.70 | $23.76 | $23.76 | 17,297 |
| 2025-06-04 | $23.90 | $23.90 | $23.68 | $23.68 | $23.68 | 21,795 |
| 2025-06-03 | $23.68 | $23.89 | $23.68 | $23.84 | $23.84 | 28,944 |
| 2025-06-02 | $23.65 | $23.79 | $23.55 | $23.65 | $23.65 | 30,512 |
| 2025-05-30 | $23.90 | $24.00 | $23.60 | $23.60 | $23.60 | 63,595 |
| 2025-05-29 | $24.02 | $24.10 | $24.01 | $24.05 | $24.05 | 6,213 |
| 2025-05-28 | $23.88 | $24.18 | $23.86 | $24.07 | $24.07 | 18,553 |
| 2025-05-27 | $24.07 | $24.13 | $23.68 | $23.95 | $23.95 | 35,588 |
| 2025-05-23 | $24.15 | $24.18 | $24.04 | $24.07 | $24.07 | 19,473 |
| 2025-05-22 | $24.04 | $24.25 | $24.03 | $24.17 | $24.17 | 4,463 |
| 2025-05-21 | $24.21 | $24.36 | $24.02 | $24.15 | $24.15 | 10,944 |
| 2025-05-20 | $24.06 | $24.29 | $24.00 | $24.11 | $24.11 | 11,408 |
| 2025-05-19 | $24.25 | $24.25 | $24.04 | $24.17 | $24.17 | 25,224 |
| 2025-05-16 | $24.05 | $24.29 | $23.88 | $24.28 | $24.28 | 24,570 |
| 2025-05-15 | $23.93 | $24.05 | $23.93 | $24.00 | $24.00 | 30,064 |
| 2025-05-14 | $24.07 | $24.13 | $23.95 | $24.09 | $24.09 | 10,346 |
| 2025-05-13 | $24.17 | $24.17 | $23.78 | $24.05 | $24.05 | 20,446 |
| 2025-05-12 | $24.32 | $24.32 | $24.09 | $24.10 | $24.10 | 56,265 |
| 2025-05-09 | $24.01 | $24.30 | $23.94 | $24.17 | $24.17 | 17,631 |
| 2025-05-08 | $24.00 | $24.27 | $23.84 | $23.91 | $23.91 | 33,098 |
| 2025-05-07 | $24.35 | $24.39 | $23.93 | $23.95 | $23.95 | 55,847 |
| 2025-05-06 | $24.55 | $24.59 | $24.26 | $24.42 | $24.42 | 41,888 |
| 2025-05-05 | $24.50 | $24.57 | $24.40 | $24.50 | $24.50 | 17,982 |
| 2025-05-02 | $24.71 | $24.82 | $24.39 | $24.53 | $24.53 | 22,558 |
| 2025-05-01 | $24.43 | $24.72 | $24.24 | $24.72 | $24.72 | 32,998 |
| 2025-04-30 | $24.11 | $24.44 | $24.11 | $24.44 | $24.44 | 26,858 |
| 2025-04-29 | $24.12 | $24.32 | $24.11 | $24.30 | $24.30 | 28,313 |
| 2025-04-28 | $23.77 | $24.15 | $23.67 | $24.14 | $24.14 | 32,545 |
| 2025-04-25 | $23.39 | $23.73 | $23.38 | $23.65 | $23.65 | 23,637 |
| 2025-04-24 | $23.42 | $23.57 | $23.28 | $23.38 | $23.38 | 74,086 |
| 2025-04-23 | $23.41 | $23.62 | $23.34 | $23.40 | $23.40 | 44,246 |
| 2025-04-22 | $23.25 | $23.64 | $23.20 | $23.25 | $23.25 | 23,188 |
| 2025-04-21 | $23.65 | $23.66 | $23.21 | $23.26 | $23.26 | 22,432 |
| 2025-04-17 | $23.36 | $23.57 | $23.34 | $23.54 | $23.54 | 10,601 |
| 2025-04-16 | $23.16 | $23.35 | $23.16 | $23.34 | $23.34 | 8,581 |
| 2025-04-15 | $23.23 | $23.50 | $23.16 | $23.17 | $23.17 | 22,049 |
| 2025-04-14 | $22.66 | $23.29 | $22.62 | $23.15 | $23.15 | 37,256 |
| 2025-04-11 | $22.82 | $22.82 | $22.25 | $22.59 | $22.59 | 30,334 |
| 2025-04-10 | $23.67 | $23.67 | $23.05 | $23.39 | $22.79 | 76,498 |
| 2025-04-09 | $23.54 | $24.13 | $22.88 | $23.74 | $23.13 | 80,900 |
| 2025-04-08 | $23.75 | $24.50 | $23.38 | $23.54 | $22.93 | 83,010 |
| 2025-04-07 | $24.09 | $24.14 | $23.51 | $23.58 | $22.97 | 46,638 |
| 2025-04-04 | $24.95 | $25.17 | $24.09 | $24.33 | $23.70 | 58,772 |
| 2025-04-03 | $24.97 | $25.10 | $24.85 | $24.96 | $24.32 | 30,535 |
| 2025-04-02 | $25.05 | $25.15 | $25.02 | $25.06 | $24.41 | 18,495 |
| 2025-04-01 | $25.06 | $25.08 | $25.00 | $25.02 | $24.37 | 39,969 |
| 2025-03-31 | $24.99 | $25.20 | $24.90 | $25.04 | $24.39 | 201,421 |
| 2025-03-28 | $24.90 | $25.03 | $24.85 | $24.96 | $24.32 | 41,714 |
| 2025-03-27 | $25.04 | $25.04 | $24.92 | $24.94 | $24.30 | 15,927 |
| 2025-03-26 | $25.00 | $25.03 | $24.95 | $25.03 | $24.38 | 13,370 |
| 2025-03-25 | $25.06 | $25.09 | $24.99 | $24.99 | $24.35 | 13,284 |
| 2025-03-24 | $24.95 | $25.05 | $24.91 | $25.01 | $24.36 | 31,819 |
| 2025-03-21 | $24.94 | $25.00 | $24.90 | $24.98 | $24.98 | 27,573 |
| 2025-03-20 | $24.88 | $24.95 | $24.80 | $24.94 | $24.94 | 31,636 |
| 2025-03-19 | $24.82 | $24.93 | $24.73 | $24.80 | $24.80 | 61,369 |
| 2025-03-18 | $24.89 | $24.93 | $24.73 | $24.83 | $24.83 | 84,729 |
| 2025-03-17 | $24.76 | $24.88 | $24.72 | $24.74 | $24.74 | 70,322 |
| 2025-03-14 | $24.57 | $24.78 | $24.57 | $24.78 | $24.78 | 19,446 |
| 2025-03-13 | $24.61 | $24.75 | $24.51 | $24.55 | $24.55 | 69,781 |
| 2025-03-12 | $24.65 | $24.88 | $24.51 | $24.64 | $24.64 | 52,759 |
| 2025-03-11 | $24.72 | $24.77 | $24.52 | $24.59 | $24.59 | 79,487 |
| 2025-03-10 | $24.88 | $24.95 | $24.61 | $24.78 | $24.78 | 31,478 |
| 2025-03-07 | $24.91 | $24.96 | $24.90 | $24.93 | $24.93 | 23,342 |
| 2025-03-06 | $24.86 | $24.97 | $24.86 | $24.97 | $24.97 | 13,715 |
| 2025-03-05 | $24.89 | $24.99 | $24.84 | $24.99 | $24.99 | 6,523 |
| 2025-03-04 | $24.87 | $24.94 | $24.80 | $24.85 | $24.85 | 14,684 |
| 2025-03-03 | $24.92 | $24.97 | $24.88 | $24.89 | $24.89 | 23,489 |
| 2025-02-28 | $24.98 | $24.98 | $24.86 | $24.94 | $24.94 | 12,035 |
| 2025-02-27 | $24.85 | $24.96 | $24.85 | $24.96 | $24.96 | 8,458 |
| 2025-02-26 | $24.89 | $24.92 | $24.88 | $24.88 | $24.88 | 6,745 |
| 2025-02-25 | $24.93 | $24.93 | $24.82 | $24.85 | $24.85 | 37,866 |
| 2025-02-24 | $24.84 | $24.90 | $24.84 | $24.88 | $24.88 | 14,924 |
| 2025-02-21 | $24.80 | $24.95 | $24.79 | $24.82 | $24.82 | 35,732 |
| 2025-02-20 | $24.85 | $24.87 | $24.74 | $24.80 | $24.80 | 150,592 |
| 2025-02-19 | $24.85 | $24.88 | $24.82 | $24.83 | $24.83 | 5,418 |
| 2025-02-18 | $24.82 | $24.90 | $24.81 | $24.85 | $24.85 | 13,282 |
| 2025-02-14 | $24.85 | $24.85 | $24.80 | $24.85 | $24.85 | 12,230 |
| 2025-02-13 | $24.85 | $24.85 | $24.77 | $24.82 | $24.82 | 21,704 |
| 2025-02-12 | $24.82 | $24.85 | $24.77 | $24.77 | $24.77 | 21,610 |
| 2025-02-11 | $24.81 | $24.85 | $24.81 | $24.85 | $24.85 | 10,505 |
| 2025-02-10 | $24.83 | $24.90 | $24.82 | $24.82 | $24.82 | 8,059 |
| 2025-02-07 | $24.77 | $24.85 | $24.77 | $24.82 | $24.82 | 8,647 |
| 2025-02-06 | $24.89 | $24.90 | $24.78 | $24.80 | $24.80 | 19,171 |
| 2025-02-05 | $24.85 | $24.90 | $24.81 | $24.82 | $24.82 | 35,266 |
| 2025-02-04 | $24.79 | $24.87 | $24.77 | $24.87 | $24.87 | 15,460 |
| 2025-02-03 | $24.78 | $24.87 | $24.77 | $24.82 | $24.82 | 13,153 |
| 2025-01-31 | $24.77 | $24.80 | $24.72 | $24.72 | $24.72 | 32,635 |
| 2025-01-30 | $24.90 | $24.90 | $24.72 | $24.75 | $24.75 | 42,958 |
| 2025-01-29 | $24.87 | $24.87 | $24.77 | $24.77 | $24.77 | 14,049 |
| 2025-01-28 | $24.78 | $24.87 | $24.73 | $24.77 | $24.77 | 39,499 |
| 2025-01-27 | $24.82 | $24.90 | $24.73 | $24.78 | $24.78 | 56,265 |
| 2025-01-24 | $24.84 | $24.89 | $24.80 | $24.80 | $24.80 | 18,468 |
| 2025-01-23 | $24.86 | $24.86 | $24.79 | $24.83 | $24.83 | 30,654 |
| 2025-01-22 | $24.90 | $24.90 | $24.81 | $24.86 | $24.86 | 16,440 |
| 2025-01-21 | $24.87 | $24.90 | $24.80 | $24.87 | $24.87 | 29,152 |
| 2025-01-17 | $24.85 | $24.89 | $24.60 | $24.82 | $24.82 | 39,464 |
| 2025-01-16 | $24.65 | $24.91 | $24.65 | $24.71 | $24.71 | 32,116 |
| 2025-01-15 | $24.67 | $24.75 | $24.62 | $24.67 | $24.67 | 25,925 |
| 2025-01-14 | $24.49 | $24.63 | $24.34 | $24.61 | $24.61 | 92,910 |
| 2025-01-13 | $24.50 | $24.61 | $24.42 | $24.51 | $24.51 | 44,076 |
| 2025-01-10 | $24.55 | $24.56 | $24.41 | $24.47 | $24.47 | 42,707 |
| 2025-01-08 | $24.90 | $24.92 | $24.80 | $24.91 | $24.91 | 24,986 |
| 2025-01-07 | $24.88 | $24.93 | $24.86 | $24.89 | $24.89 | 13,429 |
| 2025-01-06 | $24.90 | $24.95 | $24.87 | $24.87 | $24.87 | 7,660 |
| 2025-01-03 | $24.93 | $24.93 | $24.86 | $24.90 | $24.90 | 18,159 |
| 2025-01-02 | $24.76 | $24.93 | $24.75 | $24.89 | $24.89 | 25,118 |
| 2024-12-31 | $24.81 | $24.92 | $24.70 | $24.70 | $24.70 | 99,962 |
| 2024-12-30 | $24.80 | $24.93 | $24.62 | $24.87 | $24.87 | 50,176 |
| 2024-12-27 | $24.80 | $24.84 | $24.57 | $24.84 | $24.84 | 34,039 |
| 2024-12-26 | $24.84 | $24.84 | $24.80 | $24.80 | $24.80 | 3,586 |
| 2024-12-24 | $24.80 | $24.85 | $24.80 | $24.84 | $24.84 | 5,986 |
| 2024-12-23 | $24.85 | $24.85 | $24.80 | $24.80 | $24.80 | 4,859 |
| 2024-12-20 | $24.60 | $24.85 | $24.60 | $24.83 | $24.83 | 13,183 |
| 2024-12-19 | $24.68 | $24.88 | $24.68 | $24.83 | $24.83 | 11,696 |
| 2024-12-18 | $24.80 | $24.85 | $24.80 | $24.85 | $24.85 | 6,158 |
| 2024-12-17 | $24.75 | $24.90 | $24.75 | $24.88 | $24.88 | 9,316 |
| 2024-12-16 | $24.79 | $24.94 | $24.78 | $24.90 | $24.90 | 13,411 |
| 2024-12-13 | $24.86 | $24.89 | $24.77 | $24.88 | $24.88 | 9,936 |
| 2024-12-12 | $24.78 | $24.94 | $24.71 | $24.80 | $24.80 | 10,763 |
| 2024-12-11 | $24.84 | $24.89 | $24.81 | $24.86 | $24.86 | 5,116 |
| 2024-12-10 | $24.94 | $24.94 | $24.75 | $24.90 | $24.90 | 12,913 |
| 2024-12-09 | $24.75 | $24.83 | $24.75 | $24.79 | $24.79 | 15,582 |
| 2024-12-06 | $24.89 | $24.90 | $24.70 | $24.78 | $24.78 | 35,546 |
| 2024-12-05 | $24.76 | $24.90 | $24.75 | $24.79 | $24.79 | 11,418 |
| 2024-12-04 | $24.90 | $24.93 | $24.65 | $24.87 | $24.87 | 28,004 |
| 2024-12-03 | $24.90 | $24.99 | $24.75 | $24.90 | $24.90 | 11,663 |
| 2024-12-02 | $24.95 | $24.95 | $24.65 | $24.95 | $24.95 | 14,378 |
| 2024-11-29 | $24.94 | $24.99 | $24.80 | $24.95 | $24.95 | 50,417 |
| 2024-11-27 | $24.84 | $24.94 | $24.84 | $24.94 | $24.94 | 13,370 |
| 2024-11-26 | $24.80 | $24.86 | $24.60 | $24.84 | $24.84 | 11,958 |
| 2024-11-25 | $24.84 | $24.87 | $24.79 | $24.79 | $24.79 | 13,367 |
| 2024-11-22 | $24.82 | $24.86 | $24.81 | $24.81 | $24.81 | 25,360 |
| 2024-11-21 | $24.66 | $24.84 | $24.66 | $24.83 | $24.83 | 13,875 |
| 2024-11-20 | $24.74 | $24.74 | $24.60 | $24.70 | $24.70 | 17,868 |
| 2024-11-19 | $24.75 | $24.75 | $24.60 | $24.65 | $24.65 | 17,672 |
| 2024-11-18 | $24.59 | $24.73 | $24.59 | $24.69 | $24.69 | 16,827 |
| 2024-11-15 | $24.70 | $24.74 | $24.55 | $24.60 | $24.60 | 24,653 |
| 2024-11-14 | $24.68 | $24.72 | $24.65 | $24.67 | $24.67 | 9,878 |
| 2024-11-13 | $24.73 | $24.75 | $24.67 | $24.67 | $24.67 | 19,446 |
| 2024-11-12 | $24.77 | $24.86 | $24.66 | $24.71 | $24.71 | 10,837 |
| 2024-11-11 | $24.87 | $24.87 | $24.57 | $24.73 | $24.73 | 16,767 |
| 2024-11-08 | $24.82 | $24.91 | $24.82 | $24.87 | $24.87 | 11,618 |
| 2024-11-07 | $24.65 | $24.89 | $24.64 | $24.81 | $24.81 | 11,874 |
| 2024-11-06 | $24.70 | $24.87 | $24.65 | $24.69 | $24.69 | 20,887 |
| 2024-11-05 | $24.60 | $24.80 | $24.60 | $24.70 | $24.70 | 19,432 |
| 2024-11-04 | $24.68 | $24.81 | $24.55 | $24.55 | $24.55 | 11,196 |
| 2024-11-01 | $24.73 | $24.85 | $24.55 | $24.68 | $24.68 | 18,769 |
| 2024-10-31 | $24.62 | $24.79 | $24.51 | $24.61 | $24.61 | 31,323 |
| 2024-10-30 | $24.60 | $24.88 | $24.60 | $24.67 | $24.67 | 11,643 |
| 2024-10-29 | $24.69 | $24.80 | $24.69 | $24.75 | $24.75 | 7,913 |
| 2024-10-28 | $24.68 | $24.90 | $24.62 | $24.70 | $24.70 | 25,620 |
| 2024-10-25 | $24.55 | $24.80 | $24.55 | $24.62 | $24.62 | 4,998 |
| 2024-10-24 | $24.58 | $24.68 | $24.58 | $24.64 | $24.64 | 13,649 |
| 2024-10-23 | $24.61 | $24.77 | $24.50 | $24.59 | $24.59 | 18,407 |
| 2024-10-22 | $24.79 | $24.85 | $24.59 | $24.61 | $24.61 | 22,578 |
| 2024-10-21 | $24.78 | $24.81 | $24.60 | $24.70 | $24.70 | 12,382 |
| 2024-10-18 | $24.80 | $24.87 | $24.74 | $24.80 | $24.80 | 10,071 |
| 2024-10-17 | $24.84 | $24.94 | $24.84 | $24.87 | $24.87 | 7,774 |
| 2024-10-16 | $24.80 | $24.90 | $24.73 | $24.73 | $24.73 | 29,371 |
| 2024-10-15 | $24.88 | $24.95 | $24.68 | $24.95 | $24.95 | 15,735 |
| 2024-10-14 | $24.77 | $24.88 | $24.58 | $24.88 | $24.88 | 17,427 |
| 2024-10-11 | $24.50 | $24.75 | $24.48 | $24.75 | $24.75 | 12,213 |
| 2024-10-10 | $24.95 | $24.96 | $24.92 | $24.95 | $24.50 | 23,964 |
| 2024-10-09 | $24.95 | $24.95 | $24.91 | $24.95 | $24.50 | 11,322 |
| 2024-10-08 | $24.88 | $24.95 | $24.76 | $24.95 | $24.50 | 12,419 |
| 2024-10-07 | $24.80 | $24.89 | $24.79 | $24.85 | $24.40 | 9,857 |
| 2024-10-04 | $24.82 | $24.89 | $24.79 | $24.82 | $24.37 | 5,682 |
| 2024-10-03 | $24.80 | $25.00 | $24.79 | $24.89 | $24.44 | 21,457 |
| 2024-10-02 | $24.80 | $25.00 | $24.80 | $24.92 | $24.47 | 6,211 |
| 2024-10-01 | $24.65 | $25.00 | $24.63 | $25.00 | $24.55 | 16,534 |
| 2024-09-30 | $24.81 | $24.91 | $24.65 | $24.65 | $24.21 | 19,838 |
| 2024-09-27 | $24.72 | $24.80 | $24.72 | $24.80 | $24.35 | 96,080 |
| 2024-09-26 | $24.66 | $24.80 | $24.63 | $24.71 | $24.27 | 29,204 |
| 2024-09-25 | $24.71 | $24.72 | $24.66 | $24.72 | $24.28 | 7,652 |
| 2024-09-24 | $24.73 | $24.74 | $24.60 | $24.73 | $24.29 | 8,795 |
| 2024-09-23 | $24.65 | $24.75 | $24.54 | $24.67 | $24.23 | 45,444 |
| 2024-09-20 | $24.65 | $24.75 | $24.65 | $24.74 | $24.30 | 9,762 |
| 2024-09-19 | $24.61 | $24.76 | $24.61 | $24.74 | $24.30 | 15,270 |
| 2024-09-18 | $24.75 | $24.75 | $24.59 | $24.59 | $24.15 | 10,804 |
| 2024-09-17 | $24.53 | $24.78 | $24.53 | $24.73 | $24.29 | 6,537 |
| 2024-09-16 | $24.50 | $24.75 | $24.50 | $24.75 | $24.30 | 15,123 |
| 2024-09-13 | $24.54 | $24.60 | $24.31 | $24.60 | $24.16 | 8,047 |
| 2024-09-12 | $24.40 | $24.57 | $24.40 | $24.56 | $24.12 | 5,978 |
| 2024-09-11 | $24.29 | $24.45 | $24.29 | $24.45 | $24.01 | 9,008 |
| 2024-09-10 | $24.39 | $24.40 | $24.32 | $24.40 | $23.96 | 12,244 |
| 2024-09-09 | $24.35 | $24.40 | $24.32 | $24.40 | $23.96 | 13,974 |
| 2024-09-06 | $24.29 | $24.39 | $24.28 | $24.39 | $23.95 | 5,159 |
| 2024-09-05 | $24.22 | $24.39 | $24.22 | $24.29 | $23.85 | 11,850 |
| 2024-09-04 | $24.33 | $24.40 | $24.20 | $24.28 | $23.84 | 11,801 |
| 2024-09-03 | $24.32 | $24.35 | $24.20 | $24.29 | $23.85 | 19,529 |
| 2024-08-30 | $24.32 | $24.45 | $24.30 | $24.44 | $24.00 | 48,268 |
| 2024-08-29 | $24.15 | $24.26 | $24.15 | $24.26 | $23.82 | 6,946 |
| 2024-08-28 | $24.18 | $24.37 | $24.10 | $24.17 | $23.74 | 54,900 |
| 2024-08-27 | $23.92 | $24.11 | $23.92 | $24.10 | $23.67 | 42,005 |
| 2024-08-26 | $24.21 | $24.37 | $24.01 | $24.16 | $23.73 | 78,750 |
| 2024-08-23 | $24.30 | $24.32 | $24.21 | $24.21 | $23.77 | 3,995 |
| 2024-08-22 | $24.21 | $24.32 | $24.16 | $24.20 | $23.76 | 19,981 |
| 2024-08-21 | $24.34 | $24.40 | $24.27 | $24.27 | $23.83 | 10,630 |
| 2024-08-20 | $24.40 | $24.40 | $24.20 | $24.39 | $23.95 | 24,092 |
| 2024-08-19 | $24.30 | $24.35 | $24.27 | $24.34 | $23.90 | 16,791 |
| 2024-08-16 | $24.22 | $24.32 | $24.20 | $24.30 | $23.86 | 16,161 |
| 2024-08-15 | $24.21 | $24.31 | $24.20 | $24.22 | $23.78 | 30,088 |
| 2024-08-14 | $24.20 | $24.23 | $24.18 | $24.22 | $23.78 | 22,901 |
| 2024-08-13 | $24.11 | $24.19 | $24.11 | $24.14 | $23.71 | 8,274 |
| 2024-08-12 | $24.10 | $24.20 | $24.01 | $24.16 | $23.73 | 6,932 |
| 2024-08-09 | $23.98 | $24.20 | $23.98 | $24.10 | $23.67 | 6,472 |
| 2024-08-08 | $23.90 | $23.98 | $23.84 | $23.98 | $23.55 | 8,253 |
| 2024-08-07 | $23.82 | $23.95 | $23.75 | $23.81 | $23.38 | 8,961 |
| 2024-08-06 | $23.76 | $24.12 | $23.75 | $23.75 | $23.32 | 8,659 |
| 2024-08-05 | $23.80 | $23.83 | $23.58 | $23.61 | $23.19 | 11,534 |
| 2024-08-02 | $23.75 | $23.99 | $23.64 | $23.95 | $23.52 | 24,986 |
| 2024-08-01 | $24.00 | $24.00 | $23.80 | $23.80 | $23.37 | 34,298 |
| 2024-07-31 | $24.06 | $24.11 | $23.97 | $23.98 | $23.55 | 15,536 |
| 2024-07-30 | $23.99 | $24.25 | $23.95 | $23.98 | $23.55 | 18,408 |
| 2024-07-29 | $24.05 | $24.19 | $23.98 | $23.98 | $23.55 | 25,597 |
| 2024-07-26 | $24.23 | $24.24 | $24.03 | $24.03 | $23.60 | 20,649 |
| 2024-07-25 | $24.26 | $24.35 | $24.08 | $24.08 | $23.65 | 11,595 |
| 2024-07-24 | $24.41 | $24.44 | $24.14 | $24.21 | $23.77 | 13,901 |
| 2024-07-23 | $24.20 | $24.44 | $24.20 | $24.37 | $24.37 | 21,178 |
| 2024-07-22 | $24.15 | $24.27 | $24.15 | $24.15 | $24.15 | 15,467 |
| 2024-07-19 | $24.07 | $24.35 | $23.92 | $24.15 | $24.15 | 49,767 |
| 2024-07-18 | $24.45 | $24.45 | $24.01 | $24.10 | $24.10 | 25,528 |
| 2024-07-17 | $24.02 | $24.48 | $24.02 | $24.48 | $24.48 | 20,104 |
| 2024-07-16 | $24.12 | $24.28 | $24.12 | $24.12 | $24.12 | 13,449 |
| 2024-07-15 | $24.12 | $24.24 | $24.04 | $24.21 | $24.21 | 39,585 |
| 2024-07-12 | $24.60 | $24.60 | $24.14 | $24.18 | $24.18 | 35,110 |
| 2024-07-11 | $24.50 | $24.65 | $24.50 | $24.61 | $24.16 | 70,641 |
| 2024-07-10 | $24.20 | $24.49 | $24.19 | $24.48 | $24.03 | 17,251 |
| 2024-07-09 | $24.10 | $24.20 | $24.10 | $24.15 | $23.71 | 12,595 |
| 2024-07-08 | $24.13 | $24.20 | $24.03 | $24.10 | $23.66 | 51,908 |
| 2024-07-05 | $24.18 | $24.27 | $24.14 | $24.19 | $23.75 | 10,149 |
| 2024-07-03 | $24.03 | $24.20 | $24.00 | $24.20 | $23.75 | 7,099 |
| 2024-07-02 | $24.12 | $24.20 | $24.12 | $24.17 | $23.73 | 8,986 |
| 2024-07-01 | $24.00 | $24.17 | $24.00 | $24.10 | $24.10 | 5,641 |
| 2024-06-28 | $24.14 | $24.35 | $24.01 | $24.08 | $24.08 | 14,882 |
| 2024-06-27 | $24.16 | $24.26 | $24.07 | $24.11 | $24.11 | 7,420 |
| 2024-06-26 | $24.05 | $24.37 | $24.00 | $24.35 | $24.35 | 19,463 |
| 2024-06-25 | $24.08 | $24.29 | $24.08 | $24.20 | $24.20 | 19,882 |
| 2024-06-24 | $24.03 | $24.20 | $23.97 | $24.18 | $24.18 | 14,256 |
| 2024-06-21 | $23.92 | $24.08 | $23.92 | $23.97 | $23.97 | 5,657 |
| 2024-06-20 | $23.96 | $24.01 | $23.96 | $23.99 | $23.99 | 2,738 |
| 2024-06-18 | $24.09 | $24.10 | $23.87 | $23.87 | $23.87 | 7,676 |
| 2024-06-17 | $23.94 | $24.12 | $23.94 | $24.10 | $24.10 | 9,724 |
| 2024-06-14 | $23.96 | $24.07 | $23.96 | $24.06 | $24.06 | 5,228 |
| 2024-06-13 | $23.90 | $24.07 | $23.90 | $24.03 | $24.03 | 8,790 |
| 2024-06-12 | $23.97 | $24.03 | $23.87 | $23.96 | $23.96 | 3,918 |
| 2024-06-11 | $24.00 | $24.03 | $23.79 | $23.85 | $23.85 | 8,357 |
| 2024-06-10 | $24.08 | $24.10 | $24.01 | $24.07 | $24.07 | 4,636 |
| 2024-06-07 | $24.09 | $24.09 | $24.04 | $24.08 | $24.08 | 2,774 |
| 2024-06-06 | $24.00 | $24.10 | $23.90 | $24.04 | $24.04 | 7,640 |
| 2024-06-05 | $24.10 | $24.10 | $23.83 | $24.00 | $24.00 | 9,475 |
| 2024-06-04 | $24.00 | $24.06 | $23.89 | $24.01 | $24.01 | 6,716 |
| 2024-06-03 | $23.77 | $24.04 | $23.77 | $23.93 | $23.93 | 19,732 |
| 2024-05-31 | $23.82 | $23.95 | $23.70 | $23.93 | $23.93 | 17,592 |
| 2024-05-30 | $23.76 | $23.95 | $23.75 | $23.90 | $23.90 | 13,166 |
| 2024-05-29 | $23.67 | $23.83 | $23.60 | $23.83 | $23.83 | 9,685 |
| 2024-05-28 | $23.60 | $23.95 | $23.58 | $23.75 | $23.75 | 8,545 |
| 2024-05-24 | $23.85 | $23.85 | $23.52 | $23.70 | $23.70 | 5,106 |
| 2024-05-23 | $23.92 | $23.92 | $23.50 | $23.72 | $23.72 | 10,487 |
| 2024-05-22 | $23.80 | $23.93 | $23.79 | $23.93 | $23.93 | 7,236 |
| 2024-05-21 | $23.94 | $23.94 | $23.81 | $23.81 | $23.81 | 5,910 |
| 2024-05-20 | $23.79 | $23.95 | $23.65 | $23.95 | $23.95 | 22,932 |
| 2024-05-17 | $23.65 | $23.85 | $23.55 | $23.79 | $23.79 | 9,300 |
| 2024-05-16 | $23.51 | $23.70 | $23.50 | $23.70 | $23.70 | 20,610 |
| 2024-05-15 | $23.45 | $23.65 | $23.22 | $23.48 | $23.48 | 26,253 |
| 2024-05-14 | $23.64 | $23.64 | $23.20 | $23.45 | $23.45 | 17,032 |
| 2024-05-13 | $23.55 | $23.68 | $23.42 | $23.49 | $23.49 | 8,761 |
| 2024-05-10 | $23.39 | $23.57 | $23.30 | $23.53 | $23.53 | 11,711 |
| 2024-05-09 | $23.37 | $23.51 | $23.37 | $23.47 | $23.47 | 7,857 |
| 2024-05-08 | $23.59 | $23.66 | $23.30 | $23.43 | $23.43 | 12,398 |
| 2024-05-07 | $23.76 | $23.80 | $23.65 | $23.65 | $23.65 | 4,670 |
| 2024-05-06 | $23.74 | $23.76 | $23.58 | $23.76 | $23.76 | 10,196 |
| 2024-05-03 | $23.66 | $23.76 | $23.54 | $23.74 | $23.74 | 7,305 |
| 2024-05-02 | $23.46 | $23.73 | $23.43 | $23.66 | $23.66 | 8,213 |
| 2024-05-01 | $23.45 | $23.75 | $23.45 | $23.75 | $23.75 | 10,051 |
| 2024-04-30 | $23.52 | $23.73 | $23.40 | $23.73 | $23.73 | 22,476 |
| 2024-04-29 | $23.35 | $23.58 | $23.31 | $23.43 | $23.43 | 27,862 |
| 2024-04-26 | $23.37 | $23.40 | $23.14 | $23.27 | $23.27 | 7,164 |
| 2024-04-25 | $23.34 | $23.34 | $23.02 | $23.22 | $23.22 | 11,624 |
| 2024-04-24 | $23.19 | $23.44 | $23.12 | $23.30 | $23.30 | 10,674 |
| 2024-04-23 | $23.30 | $23.56 | $23.30 | $23.36 | $23.36 | 13,508 |
| 2024-04-22 | $23.29 | $23.30 | $23.11 | $23.19 | $23.19 | 9,305 |
| 2024-04-19 | $23.02 | $23.50 | $23.02 | $23.32 | $23.32 | 8,665 |
| 2024-04-18 | $23.13 | $23.13 | $22.88 | $23.05 | $23.05 | 18,081 |
| 2024-04-17 | $23.17 | $23.42 | $22.96 | $22.96 | $22.96 | 20,143 |
| 2024-04-16 | $23.19 | $23.37 | $23.08 | $23.17 | $23.17 | 21,774 |
| 2024-04-15 | $23.35 | $23.40 | $23.14 | $23.23 | $23.23 | 51,064 |
| 2024-04-12 | $23.30 | $23.48 | $23.26 | $23.37 | $23.37 | 12,919 |
| 2024-04-11 | $23.30 | $23.36 | $23.21 | $23.29 | $23.29 | 18,296 |
| 2024-04-10 | $23.50 | $23.66 | $23.50 | $23.59 | $23.14 | 8,829 |
| 2024-04-09 | $23.72 | $23.73 | $23.53 | $23.65 | $23.20 | 6,884 |
| 2024-04-08 | $23.60 | $23.70 | $23.40 | $23.64 | $23.19 | 22,363 |
| 2024-04-05 | $23.65 | $23.65 | $23.54 | $23.57 | $23.12 | 3,606 |
| 2024-04-04 | $23.52 | $23.66 | $23.52 | $23.60 | $23.15 | 5,421 |
| 2024-04-03 | $23.50 | $23.63 | $23.42 | $23.45 | $23.00 | 16,650 |
| 2024-04-02 | $23.56 | $23.56 | $23.32 | $23.51 | $23.06 | 10,989 |
| 2024-04-01 | $23.03 | $23.46 | $22.82 | $23.46 | $23.01 | 37,925 |
| 2024-03-28 | $23.70 | $23.70 | $22.85 | $22.85 | $22.41 | 158,880 |
| 2024-03-27 | $23.70 | $23.75 | $23.50 | $23.69 | $23.24 | 15,232 |
| 2024-03-26 | $23.83 | $23.83 | $23.62 | $23.68 | $23.23 | 2,556 |
| 2024-03-25 | $23.67 | $23.81 | $23.61 | $23.74 | $23.29 | 12,719 |
| 2024-03-22 | $23.67 | $23.75 | $23.64 | $23.75 | $23.30 | 5,271 |
| 2024-03-21 | $23.60 | $23.82 | $23.60 | $23.72 | $23.27 | 14,490 |
| 2024-03-20 | $23.25 | $23.75 | $23.25 | $23.75 | $23.30 | 11,563 |
| 2024-03-19 | $23.34 | $23.38 | $23.25 | $23.30 | $22.86 | 34,062 |
| 2024-03-18 | $23.33 | $23.33 | $23.14 | $23.31 | $22.87 | 3,408 |
| 2024-03-15 | $23.23 | $23.30 | $23.04 | $23.30 | $22.86 | 9,431 |
| 2024-03-14 | $23.06 | $23.27 | $23.00 | $23.27 | $22.83 | 5,886 |
| 2024-03-13 | $22.91 | $23.18 | $22.91 | $23.16 | $22.72 | 50,598 |
| 2024-03-12 | $22.97 | $23.24 | $22.82 | $23.17 | $22.73 | 95,696 |
| 2024-03-11 | $22.99 | $23.24 | $22.77 | $23.10 | $22.66 | 117,700 |
| 2024-03-08 | $22.91 | $23.17 | $22.91 | $23.14 | $22.70 | 16,217 |
| 2024-03-07 | $22.59 | $23.26 | $22.57 | $23.00 | $22.56 | 106,104 |
| 2024-03-06 | $22.77 | $22.77 | $22.31 | $22.60 | $22.17 | 40,772 |
| 2024-03-05 | $22.60 | $22.70 | $22.60 | $22.70 | $22.27 | 12,292 |
| 2024-03-04 | $22.91 | $22.91 | $22.51 | $22.76 | $22.33 | 9,184 |
| 2024-03-01 | $23.18 | $23.18 | $22.97 | $23.03 | $22.59 | 25,382 |
| 2024-02-29 | $23.27 | $23.50 | $22.95 | $23.40 | $22.95 | 55,613 |
| 2024-02-28 | $23.01 | $23.50 | $22.76 | $23.40 | $22.95 | 46,308 |
| 2024-02-27 | $23.38 | $23.38 | $23.02 | $23.12 | $22.68 | 5,098 |
| 2024-02-26 | $23.20 | $23.41 | $23.15 | $23.29 | $22.85 | 23,098 |
| 2024-02-23 | $23.17 | $23.35 | $23.04 | $23.27 | $22.83 | 26,390 |
| 2024-02-22 | $23.08 | $23.20 | $22.90 | $23.20 | $22.76 | 96,792 |
| 2024-02-21 | $23.04 | $23.12 | $22.90 | $22.95 | $22.51 | 11,718 |
| 2024-02-20 | $22.66 | $23.16 | $22.43 | $23.12 | $22.68 | 15,540 |
| 2024-02-16 | $22.53 | $22.87 | $22.30 | $22.68 | $22.25 | 12,941 |
| 2024-02-15 | $22.25 | $22.50 | $22.25 | $22.49 | $22.06 | 8,549 |
| 2024-02-14 | $22.30 | $22.49 | $22.30 | $22.48 | $22.05 | 5,170 |
| 2024-02-13 | $22.60 | $22.67 | $22.26 | $22.38 | $21.95 | 13,689 |
| 2024-02-12 | $22.78 | $22.90 | $22.41 | $22.88 | $22.44 | 19,701 |
| 2024-02-09 | $22.44 | $22.92 | $22.44 | $22.83 | $22.39 | 23,336 |
| 2024-02-08 | $22.33 | $22.75 | $22.25 | $22.66 | $22.23 | 16,230 |
| 2024-02-07 | $22.10 | $22.43 | $21.93 | $22.43 | $22.00 | 24,013 |
| 2024-02-06 | $22.05 | $22.17 | $22.02 | $22.15 | $21.73 | 10,908 |
| 2024-02-05 | $22.05 | $22.10 | $21.93 | $21.99 | $21.57 | 7,345 |
| 2024-02-02 | $21.98 | $22.13 | $21.77 | $22.06 | $21.64 | 29,439 |
| 2024-02-01 | $21.95 | $22.13 | $21.75 | $22.03 | $21.61 | 65,308 |
| 2024-01-31 | $22.80 | $22.83 | $21.58 | $21.85 | $21.43 | 187,879 |
| 2024-01-30 | $22.63 | $22.81 | $22.60 | $22.79 | $22.36 | 22,350 |
| 2024-01-29 | $22.85 | $22.88 | $22.67 | $22.74 | $22.31 | 9,008 |
| 2024-01-26 | $22.62 | $22.80 | $22.41 | $22.71 | $22.28 | 21,992 |
| 2024-01-25 | $22.28 | $22.54 | $22.28 | $22.53 | $22.10 | 33,273 |
| 2024-01-24 | $22.10 | $22.28 | $22.08 | $22.28 | $21.85 | 7,548 |
| 2024-01-23 | $22.10 | $22.10 | $21.98 | $22.05 | $21.63 | 8,207 |
| 2024-01-22 | $21.97 | $22.07 | $21.94 | $22.05 | $21.63 | 11,379 |
| 2024-01-19 | $21.97 | $22.00 | $21.96 | $21.99 | $21.99 | 14,126 |
| 2024-01-18 | $22.09 | $22.09 | $21.81 | $21.96 | $21.96 | 20,852 |
| 2024-01-17 | $21.95 | $22.06 | $21.91 | $21.95 | $21.95 | 14,231 |
| 2024-01-16 | $21.99 | $22.16 | $21.93 | $22.09 | $22.09 | 21,464 |
| 2024-01-12 | $22.15 | $22.15 | $22.11 | $22.14 | $22.14 | 4,091 |
| 2024-01-11 | $22.19 | $22.19 | $21.95 | $22.14 | $22.14 | 10,362 |
| 2024-01-10 | $22.34 | $22.49 | $22.34 | $22.49 | $22.04 | 15,024 |
| 2024-01-09 | $22.27 | $22.35 | $22.27 | $22.30 | $21.85 | 21,830 |
| 2024-01-08 | $22.25 | $22.35 | $22.25 | $22.35 | $21.90 | 19,003 |
| 2024-01-05 | $22.34 | $22.47 | $22.25 | $22.25 | $21.81 | 14,437 |
| 2024-01-04 | $22.30 | $22.42 | $22.20 | $22.27 | $21.82 | 12,580 |
| 2024-01-03 | $22.21 | $22.31 | $22.20 | $22.20 | $21.75 | 12,294 |
| 2024-01-02 | $22.30 | $22.49 | $22.20 | $22.41 | $21.96 | 18,160 |
| 2023-12-29 | $22.35 | $22.47 | $22.03 | $22.35 | $21.90 | 46,890 |
| 2023-12-28 | $22.49 | $22.49 | $22.25 | $22.49 | $22.04 | 22,051 |
| 2023-12-27 | $22.59 | $22.67 | $22.39 | $22.49 | $22.04 | 10,745 |
| 2023-12-26 | $22.59 | $22.74 | $22.49 | $22.49 | $22.04 | 9,908 |
| 2023-12-22 | $22.24 | $22.56 | $22.17 | $22.55 | $22.55 | 42,882 |
| 2023-12-21 | $21.87 | $22.30 | $21.87 | $22.21 | $22.21 | 65,222 |
| 2023-12-20 | $21.99 | $22.15 | $21.88 | $21.92 | $21.92 | 29,502 |
| 2023-12-19 | $21.45 | $21.93 | $21.41 | $21.83 | $21.83 | 72,318 |
| 2023-12-18 | $21.39 | $21.48 | $21.27 | $21.27 | $21.27 | 24,674 |
| 2023-12-15 | $21.40 | $21.50 | $21.12 | $21.36 | $21.36 | 50,409 |
| 2023-12-14 | $21.40 | $21.66 | $21.38 | $21.41 | $21.41 | 25,403 |
| 2023-12-13 | $21.34 | $21.50 | $21.27 | $21.48 | $21.48 | 8,025 |
| 2023-12-12 | $21.31 | $21.35 | $21.24 | $21.27 | $21.27 | 21,981 |
| 2023-12-11 | $21.05 | $21.28 | $20.88 | $21.26 | $21.26 | 15,088 |
| 2023-12-08 | $20.87 | $21.22 | $20.87 | $21.22 | $21.22 | 8,780 |
| 2023-12-07 | $20.95 | $21.05 | $20.80 | $20.95 | $20.95 | 40,364 |
| 2023-12-06 | $21.05 | $21.21 | $20.97 | $21.02 | $21.02 | 12,755 |
| 2023-12-05 | $20.81 | $21.09 | $20.81 | $21.09 | $21.09 | 5,866 |
| 2023-12-04 | $20.85 | $21.00 | $20.78 | $20.97 | $20.97 | 18,328 |
| 2023-12-01 | $20.51 | $20.94 | $20.51 | $20.89 | $20.89 | 13,970 |
| 2023-11-30 | $20.36 | $20.75 | $20.36 | $20.56 | $20.56 | 37,838 |
| 2023-11-29 | $20.32 | $20.46 | $20.32 | $20.34 | $20.34 | 21,489 |
| 2023-11-28 | $20.13 | $20.38 | $20.09 | $20.35 | $20.35 | 7,900 |
| 2023-11-27 | $19.95 | $20.13 | $19.95 | $20.13 | $20.13 | 17,008 |
| 2023-11-24 | $19.93 | $20.07 | $19.93 | $20.02 | $20.02 | 7,542 |
| 2023-11-22 | $20.20 | $20.21 | $20.00 | $20.18 | $20.18 | 8,790 |
| 2023-11-21 | $19.93 | $20.18 | $19.92 | $20.18 | $20.18 | 3,158 |
| 2023-11-20 | $20.16 | $20.20 | $20.00 | $20.10 | $20.10 | 40,084 |
| 2023-11-17 | $20.41 | $20.41 | $19.78 | $20.10 | $20.10 | 32,640 |
| 2023-11-16 | $20.46 | $20.46 | $20.23 | $20.32 | $20.32 | 4,083 |
| 2023-11-15 | $20.29 | $20.48 | $20.16 | $20.34 | $20.34 | 17,038 |
| 2023-11-14 | $20.53 | $20.53 | $20.27 | $20.30 | $20.30 | 12,137 |
| 2023-11-13 | $20.11 | $20.17 | $20.10 | $20.15 | $20.15 | 6,762 |
| 2023-11-10 | $20.04 | $20.29 | $20.04 | $20.13 | $20.13 | 22,619 |
| 2023-11-09 | $19.83 | $20.20 | $19.83 | $20.15 | $20.15 | 17,572 |
| 2023-11-08 | $19.74 | $20.08 | $19.74 | $19.98 | $19.98 | 4,790 |
| 2023-11-07 | $20.26 | $20.35 | $19.63 | $19.93 | $19.93 | 54,404 |
| 2023-11-06 | $20.50 | $20.55 | $20.32 | $20.42 | $20.42 | 26,831 |
| 2023-11-03 | $20.72 | $20.72 | $20.46 | $20.54 | $20.54 | 17,558 |
| 2023-11-02 | $20.10 | $20.50 | $20.10 | $20.48 | $20.48 | 11,378 |
| 2023-11-01 | $19.48 | $20.10 | $19.48 | $20.00 | $20.00 | 10,253 |
| 2023-10-31 | $18.92 | $19.63 | $18.92 | $19.50 | $19.50 | 96,076 |
| 2023-10-30 | $18.60 | $18.94 | $18.55 | $18.80 | $18.80 | 14,498 |
| 2023-10-27 | $19.00 | $19.10 | $18.60 | $18.66 | $18.66 | 28,163 |
| 2023-10-26 | $19.10 | $19.13 | $18.84 | $18.95 | $18.95 | 24,853 |
| 2023-10-25 | $19.27 | $19.28 | $19.00 | $19.05 | $19.05 | 12,205 |
| 2023-10-24 | $19.63 | $19.70 | $19.31 | $19.36 | $19.36 | 8,432 |
| 2023-10-23 | $19.65 | $19.79 | $19.54 | $19.68 | $19.68 | 16,260 |
| 2023-10-20 | $19.71 | $19.89 | $19.33 | $19.70 | $19.70 | 9,265 |
| 2023-10-19 | $19.76 | $19.88 | $19.60 | $19.71 | $19.71 | 20,140 |
| 2023-10-18 | $19.76 | $20.05 | $19.75 | $20.00 | $20.00 | 13,531 |
| 2023-10-17 | $20.10 | $20.15 | $19.87 | $19.93 | $19.93 | 46,182 |
| 2023-10-16 | $20.33 | $20.54 | $20.10 | $20.10 | $20.10 | 51,479 |
| 2023-10-13 | $20.25 | $20.33 | $20.15 | $20.33 | $20.33 | 10,047 |
| 2023-10-12 | $20.15 | $20.29 | $19.95 | $20.15 | $20.15 | 21,951 |
| 2023-10-11 | $20.17 | $20.30 | $20.00 | $20.30 | $20.30 | 14,698 |
| 2023-10-10 | $20.25 | $20.48 | $20.05 | $20.30 | $19.86 | 27,627 |
| 2023-10-09 | $20.10 | $20.26 | $20.05 | $20.16 | $19.72 | 18,432 |
| 2023-10-06 | $20.18 | $20.27 | $20.00 | $20.05 | $20.05 | 32,744 |
| 2023-10-05 | $20.40 | $20.45 | $20.28 | $20.32 | $20.32 | 14,211 |
| 2023-10-04 | $20.50 | $20.54 | $20.07 | $20.44 | $20.44 | 40,043 |
| 2023-10-03 | $20.80 | $20.80 | $20.21 | $20.35 | $20.35 | 75,903 |
| 2023-10-02 | $20.93 | $21.00 | $20.64 | $20.84 | $20.84 | 28,231 |
| 2023-09-29 | $20.53 | $21.03 | $20.53 | $21.03 | $21.03 | 85,969 |
| 2023-09-28 | $20.50 | $20.64 | $20.40 | $20.53 | $20.53 | 48,171 |
| 2023-09-27 | $20.75 | $20.75 | $20.41 | $20.50 | $20.50 | 17,006 |
| 2023-09-26 | $20.61 | $20.68 | $20.48 | $20.60 | $20.60 | 27,907 |
| 2023-09-25 | $20.70 | $20.74 | $20.40 | $20.66 | $20.66 | 18,708 |
| 2023-09-22 | $20.75 | $20.80 | $20.61 | $20.75 | $20.75 | 22,556 |
| 2023-09-21 | $20.86 | $20.90 | $20.76 | $20.79 | $20.79 | 9,965 |
| 2023-09-20 | $20.95 | $21.04 | $20.77 | $20.95 | $20.95 | 31,762 |
| 2023-09-19 | $20.80 | $20.98 | $20.80 | $20.94 | $20.94 | 10,967 |
| 2023-09-18 | $20.89 | $20.98 | $20.76 | $20.97 | $20.97 | 9,021 |
| 2023-09-15 | $20.84 | $20.91 | $20.71 | $20.89 | $20.89 | 22,567 |
| 2023-09-14 | $20.70 | $21.00 | $20.69 | $20.82 | $20.82 | 23,013 |
| 2023-09-13 | $20.78 | $20.85 | $20.64 | $20.71 | $20.71 | 26,741 |
| 2023-09-12 | $20.66 | $20.72 | $20.37 | $20.68 | $20.68 | 5,237 |
| 2023-09-11 | $20.76 | $20.78 | $20.69 | $20.75 | $20.75 | 15,594 |
| 2023-09-08 | $20.56 | $20.77 | $20.44 | $20.65 | $20.65 | 15,311 |
| 2023-09-07 | $20.51 | $20.60 | $20.30 | $20.60 | $20.60 | 27,340 |
| 2023-09-06 | $20.39 | $20.60 | $20.20 | $20.60 | $20.60 | 29,313 |
| 2023-09-05 | $20.27 | $20.43 | $20.19 | $20.39 | $20.39 | 20,726 |
| 2023-09-01 | $20.07 | $20.43 | $20.07 | $20.42 | $20.42 | 18,226 |
| 2023-08-31 | $20.31 | $20.45 | $20.02 | $20.02 | $20.02 | 128,301 |
| 2023-08-30 | $20.60 | $20.61 | $19.89 | $20.23 | $20.23 | 139,156 |
| 2023-08-29 | $20.50 | $20.75 | $20.50 | $20.60 | $20.60 | 23,905 |
| 2023-08-28 | $20.26 | $20.50 | $20.13 | $20.40 | $20.40 | 83,396 |
| 2023-08-25 | $20.43 | $20.69 | $20.43 | $20.59 | $20.59 | 6,846 |
| 2023-08-24 | $20.75 | $20.75 | $20.32 | $20.60 | $20.60 | 26,998 |
| 2023-08-23 | $20.64 | $20.71 | $20.57 | $20.70 | $20.70 | 7,680 |
| 2023-08-22 | $20.59 | $20.69 | $20.54 | $20.67 | $20.67 | 17,793 |
| 2023-08-21 | $20.50 | $20.63 | $20.50 | $20.63 | $20.63 | 6,230 |
| 2023-08-18 | $20.55 | $20.67 | $20.55 | $20.60 | $20.60 | 12,436 |
| 2023-08-17 | $20.52 | $20.60 | $20.41 | $20.59 | $20.59 | 6,819 |
| 2023-08-16 | $20.53 | $20.55 | $20.40 | $20.50 | $20.50 | 11,298 |
| 2023-08-15 | $20.47 | $20.60 | $20.41 | $20.45 | $20.45 | 10,285 |
| 2023-08-14 | $20.51 | $20.65 | $20.45 | $20.65 | $20.65 | 11,076 |
| 2023-08-11 | $20.59 | $20.62 | $20.50 | $20.51 | $20.51 | 3,967 |
| 2023-08-10 | $20.65 | $20.65 | $20.52 | $20.59 | $20.59 | 7,714 |
| 2023-08-09 | $20.45 | $20.64 | $20.45 | $20.63 | $20.63 | 9,378 |
| 2023-08-08 | $20.51 | $20.60 | $20.32 | $20.60 | $20.60 | 21,227 |
| 2023-08-07 | $20.60 | $20.60 | $20.27 | $20.54 | $20.54 | 46,264 |
| 2023-08-04 | $20.48 | $20.69 | $20.48 | $20.69 | $20.69 | 31,053 |
| 2023-08-03 | $20.60 | $20.61 | $20.35 | $20.50 | $20.50 | 14,015 |
| 2023-08-02 | $20.63 | $20.63 | $20.36 | $20.50 | $20.50 | 11,003 |
| 2023-08-01 | $20.67 | $20.69 | $20.54 | $20.67 | $20.67 | 19,206 |
| 2023-07-31 | $20.65 | $20.65 | $20.53 | $20.60 | $20.60 | 20,355 |
| 2023-07-28 | $20.50 | $20.58 | $20.42 | $20.58 | $20.58 | 10,640 |
| 2023-07-27 | $20.66 | $20.66 | $20.45 | $20.45 | $20.45 | 21,020 |
| 2023-07-26 | $20.53 | $20.63 | $20.49 | $20.57 | $20.57 | 16,454 |
| 2023-07-25 | $20.50 | $20.57 | $20.43 | $20.46 | $20.46 | 15,517 |
| 2023-07-24 | $20.49 | $20.55 | $20.40 | $20.50 | $20.50 | 14,214 |
| 2023-07-21 | $20.49 | $20.56 | $20.40 | $20.40 | $20.40 | 14,900 |
| 2023-07-20 | $20.39 | $20.53 | $20.33 | $20.51 | $20.51 | 24,161 |
| 2023-07-19 | $20.53 | $20.65 | $20.32 | $20.51 | $20.51 | 28,598 |
| 2023-07-18 | $20.69 | $20.69 | $20.53 | $20.69 | $20.69 | 12,119 |
| 2023-07-17 | $20.58 | $20.64 | $20.30 | $20.51 | $20.51 | 25,542 |
| 2023-07-14 | $20.46 | $20.48 | $20.23 | $20.40 | $20.40 | 14,179 |
| 2023-07-13 | $20.24 | $20.51 | $20.10 | $20.46 | $20.46 | 14,459 |
| 2023-07-12 | $20.40 | $20.49 | $20.16 | $20.49 | $20.49 | 19,697 |
| 2023-07-11 | $20.04 | $20.39 | $19.85 | $20.39 | $20.39 | 30,061 |
| 2023-07-10 | $20.30 | $20.38 | $20.14 | $20.34 | $19.90 | 33,723 |
| 2023-07-07 | $19.95 | $20.25 | $19.95 | $20.21 | $19.77 | 30,461 |
| 2023-07-06 | $19.75 | $19.95 | $19.50 | $19.95 | $19.52 | 38,248 |
| 2023-07-05 | $19.54 | $19.93 | $19.54 | $19.93 | $19.50 | 46,889 |
| 2023-07-03 | $19.30 | $19.58 | $19.28 | $19.58 | $19.15 | 111,905 |
| 2023-06-30 | $19.49 | $19.67 | $18.91 | $19.15 | $18.73 | 322,066 |
| 2023-06-29 | $19.32 | $19.53 | $19.19 | $19.48 | $19.06 | 80,812 |
| 2023-06-28 | $19.52 | $19.52 | $19.39 | $19.41 | $18.99 | 78,155 |
| 2023-06-27 | $19.40 | $19.53 | $19.40 | $19.51 | $19.09 | 38,200 |
| 2023-06-26 | $19.60 | $19.85 | $19.40 | $19.45 | $19.02 | 42,777 |
| 2023-06-23 | $19.50 | $19.63 | $19.50 | $19.58 | $19.15 | 10,025 |
| 2023-06-22 | $19.40 | $19.87 | $19.18 | $19.51 | $19.09 | 17,533 |
| 2023-06-21 | $19.10 | $19.58 | $19.10 | $19.46 | $19.04 | 13,393 |
| 2023-06-20 | $19.11 | $19.31 | $19.07 | $19.16 | $18.74 | 13,010 |
| 2023-06-16 | $19.59 | $19.69 | $19.17 | $19.25 | $18.83 | 11,211 |
| 2023-06-15 | $20.29 | $20.30 | $19.29 | $19.29 | $18.87 | 16,337 |
| 2023-06-14 | $20.09 | $20.25 | $19.55 | $19.84 | $19.41 | 19,624 |
| 2023-06-13 | $19.61 | $20.09 | $19.61 | $20.06 | $19.62 | 25,782 |
| 2023-06-12 | $20.00 | $20.10 | $19.74 | $19.76 | $19.33 | 41,612 |
| 2023-06-09 | $19.94 | $19.99 | $19.93 | $19.96 | $19.52 | 6,496 |
| 2023-06-08 | $19.96 | $19.99 | $19.70 | $19.94 | $19.51 | 2,930 |
| 2023-06-07 | $19.70 | $19.99 | $19.70 | $19.88 | $19.45 | 16,277 |
| 2023-06-06 | $19.82 | $19.89 | $19.64 | $19.85 | $19.42 | 12,646 |
| 2023-06-05 | $19.51 | $19.88 | $19.51 | $19.62 | $19.19 | 20,100 |
| 2023-06-02 | $19.66 | $19.84 | $19.45 | $19.51 | $19.51 | 16,036 |
| 2023-06-01 | $19.60 | $19.65 | $19.37 | $19.40 | $19.40 | 5,509 |
| 2023-05-31 | $19.35 | $19.60 | $19.24 | $19.60 | $19.60 | 38,076 |
| 2023-05-30 | $19.41 | $19.41 | $19.07 | $19.36 | $19.36 | 11,934 |
| 2023-05-26 | $18.82 | $19.27 | $18.82 | $19.27 | $19.27 | 12,797 |
| 2023-05-25 | $19.35 | $19.41 | $18.78 | $18.82 | $18.82 | 22,363 |
| 2023-05-24 | $19.40 | $19.60 | $19.39 | $19.50 | $19.50 | 14,897 |
| 2023-05-23 | $19.53 | $19.53 | $19.40 | $19.45 | $19.45 | 17,548 |
| 2023-05-22 | $19.33 | $19.54 | $19.24 | $19.54 | $19.54 | 17,293 |
| 2023-05-19 | $19.51 | $19.66 | $19.27 | $19.35 | $19.35 | 16,983 |
| 2023-05-18 | $19.65 | $19.75 | $19.51 | $19.72 | $19.72 | 16,248 |
| 2023-05-17 | $19.40 | $19.69 | $19.35 | $19.50 | $19.50 | 17,573 |
| 2023-05-16 | $19.20 | $19.42 | $19.04 | $19.30 | $19.30 | 16,577 |
| 2023-05-15 | $18.93 | $19.20 | $18.93 | $19.20 | $19.20 | 4,240 |
| 2023-05-12 | $18.95 | $19.00 | $18.81 | $18.88 | $18.88 | 10,451 |
| 2023-05-11 | $18.91 | $19.05 | $18.78 | $19.05 | $19.05 | 12,990 |
| 2023-05-10 | $18.90 | $18.99 | $18.78 | $18.93 | $18.93 | 4,794 |
| 2023-05-09 | $18.48 | $18.79 | $18.40 | $18.78 | $18.78 | 13,641 |
| 2023-05-08 | $18.30 | $18.55 | $18.30 | $18.53 | $18.53 | 13,642 |
| 2023-05-05 | $18.10 | $18.41 | $18.10 | $18.25 | $18.25 | 31,138 |
| 2023-05-04 | $18.53 | $18.53 | $17.88 | $17.95 | $17.95 | 58,184 |
| 2023-05-03 | $18.95 | $18.95 | $18.54 | $18.70 | $18.70 | 18,276 |
| 2023-05-02 | $19.00 | $19.02 | $18.50 | $18.98 | $18.98 | 23,968 |
| 2023-05-01 | $19.19 | $19.46 | $19.02 | $19.08 | $19.08 | 20,341 |
| 2023-04-28 | $18.74 | $19.01 | $18.74 | $19.00 | $19.00 | 59,638 |
| 2023-04-27 | $18.54 | $18.87 | $18.38 | $18.64 | $18.64 | 37,622 |
| 2023-04-26 | $19.10 | $19.38 | $18.20 | $18.20 | $18.20 | 88,522 |
| 2023-04-25 | $19.61 | $19.86 | $19.04 | $19.20 | $19.20 | 31,848 |
| 2023-04-24 | $20.00 | $20.10 | $19.42 | $19.52 | $19.52 | 25,189 |
| 2023-04-21 | $19.82 | $20.06 | $19.65 | $19.70 | $19.70 | 7,430 |
| 2023-04-20 | $19.68 | $19.91 | $19.66 | $19.66 | $19.66 | 6,636 |
| 2023-04-19 | $19.91 | $19.91 | $19.65 | $19.69 | $19.69 | 6,277 |
| 2023-04-18 | $19.96 | $19.98 | $19.66 | $19.66 | $19.66 | 4,615 |
| 2023-04-17 | $20.17 | $20.17 | $19.80 | $19.80 | $19.80 | 28,395 |
| 2023-04-14 | $20.14 | $20.53 | $19.80 | $19.98 | $19.98 | 19,128 |
| 2023-04-13 | $20.20 | $20.32 | $19.99 | $19.99 | $19.99 | 15,176 |
| 2023-04-12 | $20.36 | $20.40 | $20.09 | $20.18 | $20.18 | 21,023 |
| 2023-04-11 | $20.15 | $20.25 | $19.77 | $20.21 | $20.21 | 22,952 |
| 2023-04-10 | $20.68 | $20.68 | $20.38 | $20.50 | $20.05 | 14,165 |
| 2023-04-06 | $20.33 | $20.72 | $20.33 | $20.47 | $20.02 | 6,291 |
| 2023-04-05 | $20.50 | $20.50 | $20.28 | $20.41 | $19.96 | 4,961 |
| 2023-04-04 | $20.69 | $20.84 | $20.20 | $20.40 | $19.95 | 15,016 |
| 2023-04-03 | $20.68 | $20.82 | $20.40 | $20.68 | $20.23 | 24,730 |
| 2023-03-31 | $19.83 | $20.79 | $19.67 | $20.75 | $20.29 | 56,291 |
| 2023-03-30 | $19.29 | $19.89 | $19.03 | $19.83 | $19.40 | 19,610 |
| 2023-03-29 | $19.01 | $19.01 | $18.76 | $18.87 | $18.46 | 9,625 |
| 2023-03-28 | $18.92 | $19.11 | $18.73 | $18.75 | $18.34 | 18,700 |
| 2023-03-27 | $19.35 | $19.35 | $18.77 | $18.82 | $18.41 | 35,287 |
| 2023-03-24 | $18.76 | $19.53 | $18.70 | $19.01 | $18.59 | 10,397 |
| 2023-03-23 | $19.30 | $19.51 | $18.83 | $18.94 | $18.52 | 28,430 |
| 2023-03-22 | $19.23 | $19.49 | $19.20 | $19.26 | $18.84 | 11,591 |
| 2023-03-21 | $19.10 | $19.30 | $19.08 | $19.19 | $18.77 | 10,671 |
| 2023-03-20 | $19.20 | $19.46 | $18.97 | $19.04 | $18.62 | 60,593 |
| 2023-03-17 | $19.60 | $19.77 | $19.01 | $19.20 | $19.20 | 30,871 |
| 2023-03-16 | $19.71 | $20.51 | $19.20 | $20.02 | $20.02 | 28,305 |
| 2023-03-15 | $20.34 | $20.54 | $19.63 | $19.86 | $19.86 | 43,021 |
| 2023-03-14 | $20.61 | $20.79 | $20.35 | $20.57 | $20.57 | 16,577 |
| 2023-03-13 | $20.44 | $20.81 | $20.02 | $20.29 | $20.29 | 62,121 |
| 2023-03-10 | $21.07 | $21.47 | $20.66 | $20.73 | $20.73 | 85,921 |
| 2023-03-09 | $21.36 | $21.50 | $21.06 | $21.20 | $21.20 | 112,793 |
| 2023-03-08 | $21.30 | $21.47 | $21.30 | $21.43 | $21.43 | 7,802 |
| 2023-03-07 | $21.49 | $21.50 | $21.33 | $21.34 | $21.34 | 28,108 |
| 2023-03-06 | $21.49 | $21.64 | $21.31 | $21.45 | $21.45 | 45,078 |
| 2023-03-03 | $21.45 | $21.60 | $21.45 | $21.49 | $21.49 | 11,639 |
| 2023-03-02 | $21.25 | $21.40 | $21.14 | $21.38 | $21.38 | 20,745 |
| 2023-03-01 | $21.64 | $21.64 | $21.25 | $21.35 | $21.35 | 19,963 |
| 2023-02-28 | $21.25 | $21.72 | $21.20 | $21.70 | $21.70 | 56,474 |
| 2023-02-27 | $21.20 | $21.31 | $21.20 | $21.25 | $21.25 | 24,016 |
| 2023-02-24 | $21.17 | $21.30 | $21.17 | $21.19 | $21.19 | 34,414 |
| 2023-02-23 | $21.30 | $21.35 | $21.19 | $21.26 | $21.26 | 46,755 |
| 2023-02-22 | $21.11 | $21.39 | $21.08 | $21.23 | $21.23 | 37,768 |
| 2023-02-21 | $21.30 | $21.34 | $21.04 | $21.07 | $21.07 | 60,960 |
| 2023-02-17 | $21.33 | $21.45 | $21.33 | $21.35 | $21.35 | 21,128 |
| 2023-02-16 | $21.20 | $21.40 | $21.02 | $21.39 | $21.39 | 16,968 |
| 2023-02-15 | $21.28 | $21.36 | $21.11 | $21.20 | $21.20 | 7,136 |
| 2023-02-14 | $21.20 | $21.45 | $21.18 | $21.22 | $21.22 | 20,704 |
| 2023-02-13 | $21.36 | $21.36 | $21.15 | $21.22 | $21.22 | 10,371 |
| 2023-02-10 | $21.15 | $21.41 | $21.03 | $21.28 | $21.28 | 27,284 |
| 2023-02-09 | $21.33 | $21.52 | $21.14 | $21.14 | $21.14 | 13,925 |
| 2023-02-08 | $21.24 | $21.30 | $21.07 | $21.30 | $21.30 | 27,996 |
| 2023-02-07 | $21.20 | $21.29 | $21.09 | $21.15 | $21.15 | 24,281 |
| 2023-02-06 | $21.15 | $21.31 | $21.03 | $21.27 | $21.27 | 73,317 |
| 2023-02-03 | $21.20 | $21.29 | $21.06 | $21.15 | $21.15 | 18,354 |
| 2023-02-02 | $21.30 | $21.45 | $21.20 | $21.33 | $21.33 | 39,668 |
| 2023-02-01 | $21.24 | $21.35 | $21.03 | $21.31 | $21.31 | 7,940 |
| 2023-01-31 | $21.35 | $21.39 | $20.80 | $21.24 | $21.24 | 31,271 |
| 2023-01-30 | $21.50 | $21.51 | $21.14 | $21.35 | $21.35 | 13,825 |
| 2023-01-27 | $21.06 | $21.60 | $21.06 | $21.47 | $21.47 | 21,867 |
| 2023-01-26 | $20.95 | $21.06 | $20.81 | $21.06 | $21.06 | 9,679 |
| 2023-01-25 | $21.10 | $21.19 | $20.95 | $20.98 | $20.98 | 7,346 |
| 2023-01-24 | $21.25 | $21.25 | $20.92 | $21.02 | $21.02 | 12,780 |
| 2023-01-23 | $20.45 | $21.28 | $20.45 | $21.28 | $21.28 | 16,636 |
| 2023-01-20 | $20.70 | $20.70 | $20.44 | $20.46 | $20.46 | 10,233 |
| 2023-01-19 | $20.66 | $20.66 | $20.11 | $20.45 | $20.45 | 7,179 |
| 2023-01-18 | $20.58 | $20.75 | $20.35 | $20.46 | $20.46 | 25,725 |
| 2023-01-17 | $20.30 | $20.85 | $20.20 | $20.43 | $20.43 | 22,565 |
| 2023-01-13 | $19.73 | $20.30 | $19.69 | $20.30 | $20.30 | 21,350 |
| 2023-01-12 | $19.80 | $19.85 | $19.56 | $19.72 | $19.72 | 26,346 |
| 2023-01-11 | $19.92 | $19.92 | $19.60 | $19.61 | $19.61 | 25,142 |
| 2023-01-10 | $20.10 | $20.39 | $19.96 | $20.23 | $19.77 | 14,405 |
| 2023-01-09 | $19.78 | $20.29 | $19.78 | $20.26 | $19.80 | 17,881 |
| 2023-01-06 | $19.37 | $19.78 | $19.00 | $19.70 | $19.26 | 107,985 |
| 2023-01-05 | $19.28 | $19.44 | $19.07 | $19.31 | $18.87 | 26,369 |
| 2023-01-04 | $19.28 | $19.56 | $19.06 | $19.31 | $18.87 | 46,374 |
| 2023-01-03 | $18.96 | $19.29 | $18.81 | $19.10 | $18.67 | 22,708 |
| 2022-12-30 | $18.73 | $18.87 | $18.45 | $18.71 | $18.29 | 51,069 |
| 2022-12-29 | $18.00 | $18.68 | $18.00 | $18.64 | $18.22 | 53,699 |
| 2022-12-28 | $18.31 | $18.44 | $18.11 | $18.30 | $17.89 | 30,944 |
| 2022-12-27 | $18.79 | $18.79 | $18.27 | $18.56 | $18.14 | 30,528 |
| 2022-12-23 | $18.80 | $19.07 | $18.66 | $18.70 | $18.28 | 14,728 |
| 2022-12-22 | $18.65 | $18.79 | $18.61 | $18.75 | $18.33 | 35,327 |
| 2022-12-21 | $18.80 | $18.82 | $18.72 | $18.72 | $18.30 | 4,830 |
| 2022-12-20 | $18.60 | $18.74 | $18.58 | $18.70 | $18.28 | 34,869 |
| 2022-12-19 | $18.55 | $18.61 | $18.54 | $18.54 | $18.12 | 17,392 |
| 2022-12-16 | $18.52 | $18.70 | $18.52 | $18.57 | $18.15 | 15,495 |
| 2022-12-15 | $18.55 | $18.60 | $18.44 | $18.52 | $18.10 | 40,363 |
| 2022-12-14 | $18.55 | $18.60 | $18.45 | $18.54 | $18.12 | 31,760 |
| 2022-12-13 | $18.70 | $18.80 | $18.51 | $18.51 | $18.09 | 57,034 |
| 2022-12-12 | $18.58 | $18.60 | $18.46 | $18.50 | $18.08 | 21,454 |
| 2022-12-09 | $18.66 | $18.69 | $18.50 | $18.56 | $18.56 | 16,504 |
| 2022-12-08 | $18.77 | $19.05 | $18.43 | $18.68 | $18.68 | 9,761 |
| 2022-12-07 | $19.21 | $19.21 | $18.90 | $18.90 | $18.90 | 8,931 |
| 2022-12-06 | $18.95 | $19.00 | $18.70 | $18.85 | $18.85 | 38,127 |
| 2022-12-05 | $19.36 | $19.40 | $18.73 | $18.92 | $18.92 | 27,919 |
| 2022-12-02 | $19.37 | $19.37 | $19.04 | $19.37 | $19.37 | 11,765 |
| 2022-12-01 | $19.19 | $19.38 | $19.17 | $19.35 | $19.35 | 27,770 |
| 2022-11-30 | $18.20 | $19.27 | $18.20 | $19.24 | $19.24 | 42,662 |
| 2022-11-29 | $18.79 | $18.81 | $18.41 | $18.44 | $18.44 | 21,968 |
| 2022-11-28 | $19.12 | $19.12 | $18.61 | $18.63 | $18.63 | 14,943 |
| 2022-11-25 | $18.95 | $19.15 | $18.83 | $18.95 | $18.95 | 22,095 |
| 2022-11-23 | $18.49 | $19.02 | $18.48 | $18.81 | $18.81 | 33,640 |
| 2022-11-22 | $18.13 | $18.47 | $18.00 | $18.44 | $18.44 | 97,616 |
| 2022-11-21 | $18.20 | $18.25 | $17.96 | $17.98 | $17.98 | 56,526 |
| 2022-11-18 | $18.17 | $18.25 | $17.66 | $17.90 | $17.90 | 49,528 |
| 2022-11-17 | $18.67 | $18.67 | $17.88 | $17.93 | $17.93 | 49,172 |
| 2022-11-16 | $19.11 | $19.21 | $18.44 | $18.66 | $18.66 | 30,945 |
| 2022-11-15 | $19.51 | $19.80 | $19.05 | $19.05 | $19.05 | 19,705 |
| 2022-11-14 | $19.50 | $19.67 | $19.27 | $19.28 | $19.28 | 17,529 |
| 2022-11-11 | $19.62 | $19.79 | $19.47 | $19.63 | $19.63 | 6,235 |
| 2022-11-10 | $18.69 | $19.37 | $18.69 | $19.34 | $19.34 | 19,773 |
| 2022-11-09 | $18.35 | $18.75 | $18.25 | $18.32 | $18.32 | 37,649 |
| 2022-11-08 | $18.01 | $18.48 | $18.01 | $18.31 | $18.31 | 14,152 |
| 2022-11-07 | $18.01 | $18.14 | $17.63 | $18.14 | $18.14 | 15,354 |
| 2022-11-04 | $17.72 | $17.88 | $17.72 | $17.88 | $17.88 | 7,249 |
| 2022-11-03 | $17.53 | $17.69 | $17.53 | $17.54 | $17.54 | 13,554 |
| 2022-11-02 | $17.86 | $18.19 | $17.23 | $17.60 | $17.60 | 15,571 |
| 2022-11-01 | $18.27 | $18.48 | $17.66 | $17.76 | $17.76 | 13,679 |
| 2022-10-31 | $18.04 | $18.66 | $18.02 | $18.22 | $18.22 | 82,678 |
| 2022-10-28 | $17.98 | $18.31 | $17.69 | $18.04 | $18.04 | 24,245 |
| 2022-10-27 | $17.39 | $17.96 | $17.19 | $17.66 | $17.66 | 22,436 |
| 2022-10-26 | $16.84 | $17.21 | $16.84 | $17.20 | $17.20 | 52,842 |
| 2022-10-25 | $16.42 | $17.00 | $16.25 | $16.84 | $16.84 | 49,331 |
| 2022-10-24 | $16.38 | $16.61 | $16.11 | $16.25 | $16.25 | 49,283 |
| 2022-10-21 | $16.40 | $16.67 | $16.25 | $16.32 | $16.32 | 16,458 |
| 2022-10-20 | $16.85 | $16.85 | $16.40 | $16.46 | $16.46 | 23,891 |
| 2022-10-19 | $16.75 | $16.94 | $16.75 | $16.82 | $16.82 | 13,233 |
| 2022-10-18 | $17.00 | $17.11 | $16.70 | $16.80 | $16.80 | 21,633 |
| 2022-10-17 | $17.20 | $17.23 | $16.76 | $16.85 | $16.85 | 26,391 |
| 2022-10-14 | $17.11 | $17.20 | $16.74 | $17.08 | $17.08 | 17,231 |
| 2022-10-13 | $16.56 | $17.12 | $16.45 | $17.05 | $17.05 | 25,363 |
| 2022-10-12 | $16.77 | $16.79 | $16.63 | $16.76 | $16.76 | 65,695 |
| 2022-10-11 | $16.52 | $16.94 | $16.28 | $16.75 | $16.75 | 97,597 |
| 2022-10-10 | $17.33 | $17.50 | $16.92 | $16.92 | $16.47 | 42,578 |
| 2022-10-07 | $17.42 | $17.50 | $16.96 | $17.15 | $16.70 | 14,286 |
| 2022-10-06 | $17.87 | $17.99 | $17.60 | $17.60 | $17.60 | 13,298 |
| 2022-10-05 | $17.97 | $17.97 | $17.61 | $17.80 | $17.80 | 15,495 |
| 2022-10-04 | $17.73 | $18.20 | $17.68 | $18.06 | $18.06 | 79,406 |
| 2022-10-03 | $17.82 | $18.03 | $17.60 | $17.61 | $17.61 | 21,628 |
| 2022-09-30 | $17.51 | $17.61 | $17.02 | $17.61 | $17.61 | 111,876 |
| 2022-09-29 | $18.78 | $18.78 | $16.86 | $17.50 | $17.50 | 54,239 |
| 2022-09-28 | $18.31 | $18.95 | $18.31 | $18.76 | $18.76 | 39,071 |
| 2022-09-27 | $19.21 | $19.21 | $18.45 | $18.59 | $18.59 | 21,416 |
| 2022-09-26 | $19.49 | $19.78 | $18.76 | $18.86 | $18.86 | 43,064 |
| 2022-09-23 | $19.88 | $20.34 | $19.11 | $19.39 | $19.39 | 64,976 |
| 2022-09-22 | $20.50 | $20.52 | $20.05 | $20.05 | $20.05 | 49,251 |
| 2022-09-21 | $20.66 | $20.91 | $20.38 | $20.40 | $20.40 | 23,987 |
| 2022-09-20 | $20.58 | $20.77 | $20.50 | $20.62 | $20.62 | 36,533 |
| 2022-09-19 | $20.88 | $20.88 | $20.56 | $20.56 | $20.56 | 75,665 |
| 2022-09-16 | $20.50 | $20.66 | $20.25 | $20.41 | $20.41 | 16,633 |
| 2022-09-15 | $20.94 | $20.94 | $20.65 | $20.65 | $20.65 | 18,933 |
| 2022-09-14 | $21.00 | $21.22 | $20.75 | $20.98 | $20.98 | 27,442 |
| 2022-09-13 | $21.10 | $21.25 | $20.75 | $21.00 | $21.00 | 35,232 |
| 2022-09-12 | $21.30 | $21.47 | $21.30 | $21.31 | $21.31 | 13,959 |
| 2022-09-09 | $20.94 | $21.28 | $20.92 | $21.16 | $21.16 | 13,549 |
| 2022-09-08 | $20.69 | $20.81 | $20.60 | $20.81 | $20.81 | 3,185 |
| 2022-09-07 | $20.82 | $20.82 | $20.59 | $20.60 | $20.60 | 10,893 |
| 2022-09-06 | $20.95 | $20.95 | $20.65 | $20.65 | $20.65 | 4,155 |
| 2022-09-02 | $20.98 | $20.98 | $20.65 | $20.80 | $20.80 | 14,628 |
| 2022-09-01 | $21.00 | $21.00 | $20.73 | $20.79 | $20.79 | 13,701 |
| 2022-08-31 | $21.12 | $21.37 | $21.12 | $21.15 | $21.15 | 25,952 |
| 2022-08-30 | $21.47 | $21.48 | $21.07 | $21.30 | $21.30 | 7,970 |
| 2022-08-29 | $21.12 | $21.67 | $21.12 | $21.51 | $21.51 | 6,493 |
| 2022-08-26 | $21.54 | $21.65 | $21.35 | $21.40 | $21.40 | 9,591 |
| 2022-08-25 | $21.16 | $21.56 | $21.16 | $21.51 | $21.51 | 9,565 |
| 2022-08-24 | $21.28 | $21.44 | $21.00 | $21.16 | $21.16 | 14,514 |
| 2022-08-23 | $21.08 | $21.47 | $21.08 | $21.20 | $21.20 | 11,880 |
| 2022-08-22 | $21.11 | $21.67 | $21.11 | $21.25 | $21.25 | 13,913 |
| 2022-08-19 | $21.63 | $21.63 | $21.16 | $21.38 | $21.38 | 8,927 |
| 2022-08-18 | $21.90 | $21.90 | $21.60 | $21.78 | $21.78 | 12,905 |
| 2022-08-17 | $22.02 | $22.02 | $21.75 | $21.94 | $21.94 | 11,146 |
| 2022-08-16 | $22.08 | $22.09 | $21.91 | $22.09 | $22.09 | 11,542 |
| 2022-08-15 | $21.70 | $22.07 | $21.70 | $22.07 | $22.07 | 8,842 |
| 2022-08-12 | $21.63 | $21.83 | $21.63 | $21.83 | $21.83 | 9,944 |
| 2022-08-11 | $21.64 | $21.72 | $21.51 | $21.62 | $21.62 | 8,594 |
| 2022-08-10 | $21.32 | $21.65 | $21.30 | $21.59 | $21.59 | 22,203 |
| 2022-08-09 | $21.49 | $21.49 | $21.21 | $21.23 | $21.23 | 4,264 |
| 2022-08-08 | $21.50 | $21.65 | $21.16 | $21.45 | $21.45 | 18,192 |
| 2022-08-05 | $21.60 | $21.65 | $21.48 | $21.51 | $21.51 | 7,586 |
| 2022-08-04 | $21.69 | $21.73 | $21.45 | $21.70 | $21.70 | 27,683 |
| 2022-08-03 | $21.72 | $21.73 | $21.51 | $21.65 | $21.65 | 16,108 |
| 2022-08-02 | $21.70 | $21.74 | $21.43 | $21.72 | $21.72 | 14,933 |
| 2022-08-01 | $21.73 | $21.73 | $21.34 | $21.66 | $21.66 | 33,661 |
| 2022-07-29 | $20.81 | $21.91 | $20.80 | $21.59 | $21.59 | 56,672 |
| 2022-07-28 | $20.69 | $21.44 | $20.66 | $20.91 | $20.91 | 31,788 |
| 2022-07-27 | $20.71 | $20.75 | $20.65 | $20.70 | $20.70 | 30,028 |
| 2022-07-26 | $20.75 | $20.78 | $20.30 | $20.60 | $20.60 | 20,565 |
| 2022-07-25 | $20.88 | $20.88 | $20.55 | $20.87 | $20.87 | 5,864 |
| 2022-07-22 | $20.64 | $21.02 | $20.64 | $20.80 | $20.80 | 17,460 |
| 2022-07-21 | $20.32 | $20.64 | $20.32 | $20.64 | $20.64 | 3,355 |
| 2022-07-20 | $20.46 | $20.56 | $20.30 | $20.47 | $20.47 | 32,801 |
| 2022-07-19 | $20.20 | $20.45 | $20.20 | $20.45 | $20.45 | 11,034 |
| 2022-07-18 | $20.42 | $20.42 | $20.24 | $20.24 | $20.24 | 3,718 |
| 2022-07-15 | $20.25 | $20.25 | $20.14 | $20.20 | $20.20 | 7,142 |
| 2022-07-14 | $20.35 | $20.35 | $20.14 | $20.18 | $20.18 | 11,769 |
| 2022-07-13 | $20.39 | $20.45 | $20.29 | $20.44 | $20.44 | 8,484 |
| 2022-07-12 | $20.40 | $20.55 | $20.39 | $20.55 | $20.55 | 14,354 |
| 2022-07-11 | $20.52 | $20.53 | $20.25 | $20.34 | $20.34 | 13,787 |
| 2022-07-08 | $20.91 | $20.91 | $20.69 | $20.80 | $20.35 | 8,176 |
| 2022-07-07 | $20.94 | $20.99 | $20.65 | $20.81 | $20.36 | 26,050 |
| 2022-07-06 | $20.93 | $21.08 | $20.60 | $20.77 | $20.32 | 14,032 |
| 2022-07-05 | $20.79 | $20.89 | $20.72 | $20.79 | $20.34 | 11,268 |
| 2022-07-01 | $21.06 | $21.44 | $20.75 | $20.93 | $20.47 | 12,987 |
| 2022-06-30 | $21.48 | $21.48 | $21.04 | $21.07 | $20.61 | 25,797 |
| 2022-06-29 | $21.49 | $21.49 | $21.17 | $21.18 | $20.72 | 10,556 |
| 2022-06-28 | $21.60 | $21.70 | $21.45 | $21.60 | $21.13 | 35,461 |
| 2022-06-27 | $21.60 | $21.71 | $21.30 | $21.65 | $21.18 | 20,285 |
| 2022-06-24 | $21.40 | $21.63 | $21.04 | $21.50 | $21.03 | 16,852 |
| 2022-06-23 | $20.79 | $21.15 | $20.79 | $21.01 | $20.55 | 73,620 |
| 2022-06-22 | $20.54 | $20.66 | $20.31 | $20.66 | $20.21 | 20,056 |
| 2022-06-21 | $20.02 | $20.85 | $20.02 | $20.66 | $20.21 | 25,799 |
| 2022-06-17 | $20.12 | $20.40 | $19.59 | $20.15 | $19.71 | 17,466 |
| 2022-06-16 | $20.67 | $20.67 | $19.91 | $19.92 | $19.49 | 30,853 |
| 2022-06-15 | $20.45 | $21.09 | $20.22 | $21.07 | $20.61 | 17,957 |
| 2022-06-14 | $20.32 | $20.82 | $19.93 | $20.30 | $19.86 | 14,470 |
| 2022-06-13 | $20.90 | $21.49 | $20.30 | $20.44 | $19.99 | 35,500 |
| 2022-06-10 | $21.70 | $21.93 | $21.06 | $21.20 | $20.74 | 30,494 |
| 2022-06-09 | $22.10 | $22.20 | $21.81 | $21.81 | $21.33 | 12,518 |
| 2022-06-08 | $22.18 | $22.39 | $22.10 | $22.10 | $21.62 | 14,426 |
| 2022-06-07 | $22.23 | $22.33 | $22.12 | $22.25 | $21.77 | 26,288 |
| 2022-06-06 | $22.24 | $22.25 | $22.17 | $22.20 | $21.72 | 19,526 |
| 2022-06-03 | $22.19 | $22.19 | $22.05 | $22.19 | $21.71 | 3,292 |
| 2022-06-02 | $22.05 | $22.20 | $21.97 | $22.18 | $21.70 | 16,348 |
| 2022-06-01 | $22.54 | $22.54 | $22.18 | $22.20 | $21.72 | 30,197 |
| 2022-05-31 | $21.99 | $22.69 | $21.79 | $22.42 | $21.93 | 45,332 |
| 2022-05-27 | $21.75 | $22.14 | $21.75 | $21.99 | $21.51 | 14,539 |
| 2022-05-26 | $21.40 | $21.93 | $21.40 | $21.91 | $21.43 | 23,354 |
| 2022-05-25 | $21.34 | $21.49 | $21.25 | $21.37 | $20.90 | 10,720 |
| 2022-05-24 | $21.29 | $21.41 | $20.90 | $21.24 | $20.78 | 8,937 |
| 2022-05-23 | $21.29 | $21.55 | $21.08 | $21.29 | $20.83 | 23,028 |
| 2022-05-20 | $21.20 | $21.48 | $20.85 | $21.15 | $20.69 | 30,630 |
| 2022-05-19 | $20.09 | $21.95 | $20.09 | $21.24 | $20.78 | 112,360 |
| 2022-05-18 | $20.75 | $20.75 | $19.95 | $20.15 | $19.71 | 45,855 |
| 2022-05-17 | $21.05 | $21.20 | $20.51 | $20.63 | $20.18 | 30,702 |
| 2022-05-16 | $21.27 | $21.27 | $20.92 | $21.01 | $20.55 | 19,134 |
| 2022-05-13 | $21.47 | $21.47 | $20.35 | $21.27 | $20.81 | 93,503 |
| 2022-05-12 | $21.77 | $22.18 | $20.92 | $21.25 | $20.79 | 67,817 |
| 2022-05-11 | $21.76 | $22.21 | $21.76 | $21.90 | $21.42 | 17,473 |
| 2022-05-10 | $21.80 | $22.18 | $21.76 | $21.76 | $21.29 | 14,898 |
| 2022-05-09 | $22.04 | $22.04 | $21.81 | $21.81 | $21.33 | 10,406 |
| 2022-05-06 | $21.88 | $22.19 | $21.85 | $22.19 | $21.70 | 13,101 |
| 2022-05-05 | $22.25 | $22.25 | $21.89 | $22.00 | $21.52 | 21,929 |
| 2022-05-04 | $22.42 | $22.53 | $22.12 | $22.39 | $21.90 | 48,582 |
| 2022-05-03 | $22.47 | $22.81 | $22.40 | $22.41 | $21.92 | 16,295 |
| 2022-05-02 | $22.80 | $22.90 | $22.50 | $22.55 | $22.06 | 44,480 |
| 2022-04-29 | $22.37 | $23.09 | $22.35 | $22.98 | $22.48 | 36,072 |
| 2022-04-28 | $22.32 | $22.49 | $22.31 | $22.46 | $21.97 | 8,579 |
| 2022-04-27 | $22.47 | $22.49 | $22.37 | $22.37 | $21.88 | 16,901 |
| 2022-04-26 | $22.27 | $22.47 | $22.25 | $22.35 | $21.86 | 10,693 |
| 2022-04-25 | $22.46 | $22.46 | $22.20 | $22.31 | $21.82 | 15,802 |
| 2022-04-22 | $22.24 | $22.38 | $22.15 | $22.36 | $21.87 | 19,198 |
| 2022-04-21 | $22.27 | $22.27 | $22.10 | $22.24 | $21.76 | 24,432 |
| 2022-04-20 | $22.21 | $22.35 | $22.15 | $22.18 | $21.70 | 26,648 |
| 2022-04-19 | $22.17 | $22.20 | $22.06 | $22.20 | $21.72 | 17,764 |
| 2022-04-18 | $22.32 | $22.41 | $22.11 | $22.11 | $21.63 | 26,374 |
| 2022-04-14 | $22.39 | $22.44 | $22.33 | $22.38 | $21.89 | 16,156 |
| 2022-04-13 | $22.71 | $22.73 | $22.37 | $22.40 | $21.91 | 23,631 |
| 2022-04-12 | $22.79 | $22.79 | $22.55 | $22.55 | $22.06 | 16,102 |
| 2022-04-11 | $22.89 | $22.91 | $22.59 | $22.65 | $22.16 | 58,690 |
| 2022-04-08 | $23.35 | $23.54 | $23.25 | $23.30 | $22.35 | 51,476 |
| 2022-04-07 | $23.34 | $23.56 | $23.30 | $23.36 | $22.40 | 38,014 |
| 2022-04-06 | $23.31 | $23.40 | $23.25 | $23.30 | $22.35 | 26,609 |
| 2022-04-05 | $23.47 | $23.47 | $22.33 | $23.40 | $22.44 | 94,440 |
| 2022-04-04 | $23.72 | $23.80 | $23.38 | $23.67 | $22.70 | 17,682 |
| 2022-04-01 | $23.65 | $23.70 | $23.52 | $23.58 | $22.61 | 15,209 |
| 2022-03-31 | $23.66 | $23.88 | $23.57 | $23.66 | $22.69 | 28,862 |
| 2022-03-30 | $23.72 | $23.85 | $23.66 | $23.69 | $22.72 | 14,898 |
| 2022-03-29 | $23.89 | $23.96 | $23.60 | $23.89 | $22.91 | 27,458 |
| 2022-03-28 | $23.70 | $23.76 | $23.57 | $23.68 | $22.71 | 16,036 |
| 2022-03-25 | $23.61 | $23.70 | $23.32 | $23.58 | $22.61 | 12,527 |
| 2022-03-24 | $23.67 | $24.00 | $23.59 | $23.68 | $22.71 | 12,368 |
| 2022-03-23 | $23.78 | $23.87 | $23.61 | $23.67 | $22.70 | 21,478 |
| 2022-03-22 | $23.55 | $23.69 | $23.45 | $23.66 | $22.69 | 8,559 |
| 2022-03-21 | $23.47 | $23.64 | $23.35 | $23.55 | $22.58 | 30,261 |
| 2022-03-18 | $23.37 | $23.50 | $23.29 | $23.50 | $22.54 | 20,494 |
| 2022-03-17 | $22.50 | $23.47 | $22.47 | $23.33 | $22.37 | 23,566 |
| 2022-03-16 | $22.19 | $22.50 | $22.06 | $22.44 | $21.52 | 31,795 |
| 2022-03-15 | $21.98 | $22.34 | $21.79 | $22.20 | $21.29 | 79,942 |
| 2022-03-14 | $22.32 | $22.34 | $21.89 | $21.94 | $21.04 | 35,780 |
| 2022-03-11 | $22.49 | $22.49 | $22.28 | $22.32 | $21.41 | 23,506 |
| 2022-03-10 | $22.49 | $22.50 | $22.34 | $22.47 | $21.55 | 10,538 |
| 2022-03-09 | $22.31 | $22.63 | $22.09 | $22.53 | $21.61 | 20,524 |
| 2022-03-08 | $22.46 | $22.46 | $21.81 | $22.04 | $21.14 | 33,657 |
| 2022-03-07 | $22.95 | $22.95 | $22.28 | $22.33 | $21.41 | 27,580 |
| 2022-03-04 | $23.24 | $23.25 | $23.05 | $23.08 | $22.13 | 5,231 |
| 2022-03-03 | $23.40 | $23.49 | $23.14 | $23.25 | $22.30 | 23,636 |
| 2022-03-02 | $23.54 | $23.54 | $23.15 | $23.36 | $22.40 | 46,997 |
| 2022-03-01 | $23.40 | $23.52 | $23.36 | $23.38 | $22.42 | 12,021 |
| 2022-02-28 | $23.45 | $23.55 | $23.25 | $23.26 | $22.31 | 24,970 |
| 2022-02-25 | $23.65 | $23.79 | $23.51 | $23.60 | $22.63 | 17,675 |
| 2022-02-24 | $22.72 | $23.49 | $22.67 | $23.47 | $22.51 | 18,062 |
| 2022-02-23 | $23.46 | $23.46 | $22.91 | $23.09 | $22.14 | 15,024 |
| 2022-02-22 | $23.65 | $23.65 | $23.26 | $23.26 | $22.31 | 16,894 |
| 2022-02-18 | $23.86 | $23.86 | $23.50 | $23.65 | $22.68 | 7,352 |
| 2022-02-17 | $23.95 | $23.95 | $23.25 | $23.73 | $22.76 | 30,178 |
| 2022-02-16 | $23.60 | $23.91 | $23.45 | $23.91 | $22.93 | 16,613 |
| 2022-02-15 | $23.45 | $23.71 | $23.45 | $23.60 | $22.63 | 17,879 |
| 2022-02-14 | $23.25 | $23.48 | $23.10 | $23.48 | $22.52 | 42,567 |
| 2022-02-11 | $23.53 | $23.57 | $23.22 | $23.25 | $22.30 | 22,267 |
| 2022-02-10 | $23.80 | $23.80 | $23.54 | $23.64 | $22.67 | 27,386 |
| 2022-02-09 | $23.68 | $24.01 | $23.68 | $23.82 | $22.84 | 20,196 |
| 2022-02-08 | $23.64 | $23.74 | $23.59 | $23.68 | $22.71 | 17,088 |
| 2022-02-07 | $23.75 | $23.83 | $23.57 | $23.63 | $22.66 | 27,744 |
| 2022-02-04 | $24.04 | $24.04 | $23.38 | $23.57 | $22.60 | 39,150 |
| 2022-02-03 | $24.20 | $24.20 | $23.66 | $23.98 | $23.00 | 69,684 |
| 2022-02-02 | $24.70 | $24.70 | $24.35 | $24.45 | $23.45 | 19,539 |
| 2022-02-01 | $24.76 | $24.80 | $24.54 | $24.57 | $23.56 | 9,285 |
| 2022-01-31 | $24.60 | $24.68 | $24.41 | $24.47 | $23.47 | 21,516 |
| 2022-01-28 | $24.51 | $24.64 | $24.26 | $24.41 | $23.41 | 35,250 |
| 2022-01-27 | $24.83 | $24.91 | $24.44 | $24.47 | $23.47 | 34,663 |
| 2022-01-26 | $24.82 | $24.85 | $24.64 | $24.64 | $23.63 | 51,172 |
| 2022-01-25 | $24.86 | $24.86 | $24.61 | $24.64 | $23.63 | 41,466 |
| 2022-01-24 | $24.90 | $24.91 | $24.62 | $24.87 | $23.85 | 24,648 |
| 2022-01-21 | $24.95 | $25.12 | $24.75 | $24.96 | $23.94 | 18,552 |
| 2022-01-20 | $25.04 | $25.13 | $24.96 | $25.00 | $23.98 | 33,428 |
| 2022-01-19 | $25.06 | $25.10 | $25.00 | $25.01 | $23.99 | 12,211 |
| 2022-01-18 | $25.02 | $25.08 | $25.00 | $25.05 | $24.02 | 22,255 |
| 2022-01-14 | $25.05 | $25.12 | $25.04 | $25.12 | $24.09 | 5,248 |
| 2022-01-13 | $25.15 | $25.20 | $25.07 | $25.10 | $24.07 | 13,273 |
| 2022-01-12 | $25.07 | $25.15 | $25.04 | $25.14 | $24.11 | 11,258 |
| 2022-01-11 | $25.00 | $25.17 | $25.00 | $25.06 | $24.03 | 28,111 |
| 2022-01-10 | $25.40 | $25.40 | $25.28 | $25.40 | $23.93 | 11,095 |
| 2022-01-07 | $25.36 | $25.48 | $25.21 | $25.48 | $24.00 | 13,969 |
| 2022-01-06 | $25.39 | $25.40 | $25.17 | $25.36 | $23.89 | 41,458 |
| 2022-01-05 | $25.38 | $25.49 | $25.38 | $25.41 | $23.93 | 11,252 |
| 2022-01-04 | $25.47 | $25.48 | $25.35 | $25.41 | $23.94 | 16,831 |
| 2022-01-03 | $25.46 | $25.47 | $25.40 | $25.47 | $23.99 | 15,816 |
| 2021-12-31 | $25.35 | $25.49 | $25.35 | $25.49 | $24.01 | 14,852 |
| 2021-12-30 | $25.28 | $25.40 | $25.24 | $25.33 | $23.86 | 18,277 |
| 2021-12-29 | $25.21 | $25.28 | $25.19 | $25.28 | $23.81 | 11,059 |
| 2021-12-28 | $25.15 | $25.30 | $25.14 | $25.23 | $23.77 | 10,160 |
| 2021-12-27 | $25.22 | $25.27 | $25.14 | $25.15 | $23.69 | 10,009 |
| 2021-12-23 | $25.20 | $25.32 | $25.18 | $25.31 | $23.84 | 13,979 |
| 2021-12-22 | $25.12 | $25.24 | $25.07 | $25.15 | $23.69 | 35,391 |
| 2021-12-21 | $25.30 | $25.30 | $25.10 | $25.15 | $23.69 | 18,288 |
| 2021-12-20 | $25.23 | $25.23 | $25.01 | $25.10 | $23.64 | 12,811 |
| 2021-12-17 | $25.14 | $25.30 | $25.14 | $25.19 | $23.73 | 18,517 |
| 2021-12-16 | $25.25 | $25.35 | $25.20 | $25.25 | $23.79 | 9,581 |
| 2021-12-15 | $25.12 | $25.26 | $25.12 | $25.21 | $23.75 | 5,254 |
| 2021-12-14 | $25.24 | $25.24 | $25.16 | $25.16 | $23.70 | 5,160 |
| 2021-12-13 | $25.20 | $25.27 | $25.15 | $25.23 | $23.77 | 11,852 |
| 2021-12-10 | $25.34 | $25.34 | $25.17 | $25.22 | $23.76 | 10,485 |
| 2021-12-09 | $25.09 | $25.32 | $25.09 | $25.20 | $23.74 | 17,477 |
| 2021-12-08 | $25.15 | $25.25 | $25.11 | $25.23 | $23.77 | 8,301 |
| 2021-12-07 | $25.23 | $25.24 | $25.12 | $25.15 | $23.69 | 13,536 |
| 2021-12-06 | $25.25 | $25.25 | $25.06 | $25.09 | $23.63 | 15,271 |
| 2021-12-03 | $25.19 | $25.27 | $25.12 | $25.21 | $23.75 | 10,064 |
| 2021-12-02 | $25.18 | $25.37 | $25.18 | $25.31 | $23.84 | 22,110 |
| 2021-12-01 | $25.10 | $25.28 | $25.07 | $25.12 | $23.66 | 16,781 |
| 2021-11-30 | $25.11 | $25.11 | $25.02 | $25.02 | $23.57 | 29,296 |
| 2021-11-29 | $25.08 | $25.15 | $25.06 | $25.11 | $23.65 | 5,922 |
| 2021-11-26 | $25.16 | $25.16 | $25.02 | $25.07 | $23.62 | 14,841 |
| 2021-11-24 | $25.16 | $25.20 | $25.15 | $25.20 | $23.74 | 12,607 |
| 2021-11-23 | $25.28 | $25.28 | $25.10 | $25.10 | $23.64 | 8,472 |
| 2021-11-22 | $25.30 | $25.30 | $25.22 | $25.25 | $23.79 | 6,711 |
| 2021-11-19 | $25.18 | $25.27 | $25.18 | $25.27 | $23.80 | 9,791 |
| 2021-11-18 | $25.31 | $25.31 | $25.20 | $25.24 | $23.77 | 7,083 |
| 2021-11-17 | $25.32 | $25.40 | $25.20 | $25.31 | $23.84 | 22,296 |
| 2021-11-16 | $25.39 | $25.45 | $25.32 | $25.44 | $23.96 | 21,355 |
| 2021-11-15 | $25.25 | $25.44 | $25.24 | $25.35 | $23.88 | 47,736 |
| 2021-11-12 | $25.07 | $25.20 | $25.05 | $25.15 | $23.69 | 12,317 |
| 2021-11-11 | $25.18 | $25.18 | $25.01 | $25.05 | $23.60 | 18,163 |
| 2021-11-10 | $25.15 | $25.15 | $25.02 | $25.05 | $23.60 | 29,053 |
| 2021-11-09 | $25.13 | $25.25 | $25.13 | $25.15 | $23.69 | 16,639 |
| 2021-11-08 | $25.30 | $25.30 | $25.17 | $25.19 | $23.73 | 20,769 |
| 2021-11-05 | $25.15 | $25.30 | $25.15 | $25.30 | $23.83 | 14,073 |
| 2021-11-04 | $25.14 | $25.18 | $25.11 | $25.15 | $23.69 | 16,492 |
| 2021-11-03 | $25.06 | $25.22 | $25.06 | $25.21 | $23.75 | 21,842 |
| 2021-11-02 | $25.06 | $25.20 | $25.06 | $25.18 | $23.72 | 5,007 |
| 2021-11-01 | $25.20 | $25.20 | $25.05 | $25.16 | $23.70 | 7,294 |
| 2021-10-29 | $25.15 | $25.20 | $25.03 | $25.20 | $23.74 | 34,317 |
| 2021-10-28 | $25.14 | $25.20 | $25.08 | $25.19 | $23.73 | 26,544 |
| 2021-10-27 | $25.13 | $25.15 | $25.12 | $25.13 | $23.67 | 8,261 |
| 2021-10-26 | $25.09 | $25.13 | $25.09 | $25.13 | $23.67 | 31,340 |
| 2021-10-25 | $25.11 | $25.11 | $25.00 | $25.01 | $23.56 | 18,121 |
| 2021-10-22 | $25.00 | $25.10 | $25.00 | $25.00 | $23.55 | 12,212 |
| 2021-10-21 | $25.01 | $25.13 | $25.00 | $25.01 | $23.56 | 23,769 |
| 2021-10-20 | $25.02 | $25.12 | $25.01 | $25.07 | $23.61 | 15,264 |
| 2021-10-19 | $25.14 | $25.17 | $25.06 | $25.12 | $23.66 | 27,062 |
| 2021-10-18 | $25.10 | $25.14 | $25.10 | $25.10 | $23.65 | 17,088 |
| 2021-10-15 | $25.11 | $25.16 | $25.02 | $25.08 | $23.62 | 94,960 |
| 2021-10-14 | $25.10 | $25.19 | $25.02 | $25.16 | $23.70 | 101,570 |
| 2021-10-13 | $24.92 | $25.02 | $24.92 | $24.92 | $23.47 | 37,002 |
| 2021-10-12 | $25.14 | $25.14 | $24.88 | $24.92 | $23.47 | 48,263 |
| 2021-10-11 | $25.33 | $25.47 | $25.33 | $25.47 | $23.56 | 10,529 |
| 2021-10-08 | $25.33 | $25.39 | $25.28 | $25.32 | $23.43 | 12,642 |
| 2021-10-07 | $25.22 | $25.32 | $25.22 | $25.26 | $23.37 | 25,625 |
| 2021-10-06 | $25.35 | $25.35 | $25.18 | $25.20 | $23.31 | 18,874 |
| 2021-10-05 | $25.21 | $25.35 | $25.16 | $25.19 | $23.30 | 27,603 |
| 2021-10-04 | $25.31 | $25.41 | $25.11 | $25.21 | $23.32 | 28,671 |
| 2021-10-01 | $25.24 | $25.44 | $25.22 | $25.31 | $23.42 | 16,151 |
| 2021-09-30 | $25.48 | $25.48 | $25.21 | $25.37 | $23.47 | 23,187 |
| 2021-09-29 | $25.26 | $25.40 | $25.16 | $25.40 | $23.50 | 25,899 |
| 2021-09-28 | $25.05 | $25.28 | $25.05 | $25.17 | $23.29 | 18,886 |
| 2021-09-27 | $25.45 | $25.45 | $25.20 | $25.23 | $23.34 | 16,731 |
| 2021-09-24 | $25.31 | $25.32 | $25.18 | $25.32 | $23.43 | 10,114 |
| 2021-09-23 | $25.33 | $25.49 | $25.28 | $25.33 | $23.43 | 13,770 |
| 2021-09-22 | $25.26 | $25.47 | $25.20 | $25.47 | $23.56 | 18,243 |
| 2021-09-21 | $25.13 | $25.20 | $25.10 | $25.10 | $23.22 | 8,413 |
| 2021-09-20 | $25.30 | $25.34 | $25.11 | $25.14 | $23.26 | 14,642 |
| 2021-09-17 | $25.42 | $25.43 | $25.24 | $25.34 | $23.44 | 10,403 |
| 2021-09-16 | $25.41 | $25.44 | $25.21 | $25.30 | $23.41 | 17,617 |
| 2021-09-15 | $25.40 | $25.44 | $25.35 | $25.37 | $23.47 | 32,742 |
| 2021-09-14 | $25.40 | $25.48 | $25.36 | $25.40 | $23.50 | 14,209 |
| 2021-09-13 | $25.50 | $25.50 | $25.36 | $25.40 | $23.50 | 24,626 |
| 2021-09-10 | $25.39 | $25.50 | $25.39 | $25.49 | $23.58 | 17,976 |
| 2021-09-09 | $25.49 | $25.49 | $25.35 | $25.49 | $23.58 | 12,820 |
| 2021-09-08 | $25.50 | $25.50 | $25.26 | $25.38 | $23.48 | 21,327 |
| 2021-09-07 | $25.31 | $25.45 | $25.31 | $25.40 | $23.50 | 12,664 |
| 2021-09-03 | $25.49 | $25.49 | $25.29 | $25.36 | $23.46 | 8,779 |
| 2021-09-02 | $25.36 | $25.42 | $25.36 | $25.38 | $23.48 | 24,938 |
| 2021-09-01 | $25.50 | $25.50 | $25.32 | $25.38 | $23.48 | 21,209 |
| 2021-08-31 | $25.39 | $25.44 | $25.20 | $25.44 | $23.54 | 32,409 |
| 2021-08-30 | $25.45 | $25.45 | $25.23 | $25.34 | $23.44 | 41,670 |
| 2021-08-27 | $25.23 | $25.49 | $25.16 | $25.45 | $23.55 | 19,976 |
| 2021-08-26 | $25.20 | $25.26 | $25.19 | $25.22 | $23.33 | 5,606 |
| 2021-08-25 | $25.27 | $25.40 | $25.22 | $25.28 | $23.39 | 12,016 |
| 2021-08-24 | $25.25 | $25.40 | $25.25 | $25.40 | $23.50 | 19,357 |
| 2021-08-23 | $25.16 | $25.30 | $25.16 | $25.30 | $23.41 | 9,865 |
| 2021-08-20 | $25.19 | $25.25 | $25.17 | $25.23 | $23.34 | 9,226 |
| 2021-08-19 | $25.19 | $25.24 | $25.15 | $25.20 | $23.31 | 12,207 |
| 2021-08-18 | $25.20 | $25.31 | $25.13 | $25.17 | $23.29 | 24,939 |
| 2021-08-17 | $25.08 | $25.21 | $25.04 | $25.16 | $23.28 | 19,733 |
| 2021-08-16 | $25.07 | $25.23 | $25.05 | $25.21 | $23.32 | 27,741 |
| 2021-08-13 | $25.03 | $25.09 | $24.97 | $25.07 | $23.19 | 17,869 |
| 2021-08-12 | $24.95 | $25.06 | $24.84 | $25.03 | $23.16 | 21,562 |
| 2021-08-11 | $24.94 | $25.06 | $24.94 | $24.95 | $23.08 | 13,441 |
| 2021-08-10 | $25.09 | $25.09 | $24.81 | $24.93 | $23.06 | 31,342 |
| 2021-08-09 | $25.07 | $25.10 | $24.98 | $24.98 | $23.11 | 25,560 |
| 2021-08-06 | $25.09 | $25.09 | $25.04 | $25.07 | $23.19 | 24,459 |
| 2021-08-05 | $25.16 | $25.21 | $25.05 | $25.08 | $23.20 | 32,483 |
| 2021-08-04 | $25.06 | $25.14 | $25.03 | $25.05 | $23.18 | 31,600 |
| 2021-08-03 | $25.07 | $25.07 | $25.02 | $25.04 | $23.16 | 15,962 |
| 2021-08-02 | $25.01 | $25.17 | $25.01 | $25.05 | $23.18 | 28,383 |
| 2021-07-30 | $24.97 | $25.05 | $24.97 | $25.01 | $23.14 | 15,687 |
| 2021-07-29 | $25.05 | $25.05 | $24.92 | $25.04 | $23.17 | 27,045 |
| 2021-07-28 | $24.96 | $25.00 | $24.92 | $24.95 | $23.08 | 39,153 |
| 2021-07-27 | $25.00 | $25.00 | $24.91 | $24.95 | $23.08 | 58,079 |
| 2021-07-26 | $24.95 | $25.09 | $24.91 | $24.99 | $23.12 | 33,303 |
| 2021-07-23 | $25.00 | $25.10 | $24.93 | $24.95 | $23.08 | 14,802 |
| 2021-07-22 | $25.03 | $25.10 | $24.99 | $25.00 | $23.13 | 39,522 |
| 2021-07-21 | $25.02 | $25.08 | $25.00 | $25.01 | $23.14 | 40,951 |
| 2021-07-20 | $25.00 | $25.10 | $25.00 | $25.04 | $23.17 | 29,284 |
| 2021-07-19 | $25.05 | $25.09 | $24.89 | $24.97 | $23.10 | 46,351 |
| 2021-07-16 | $25.17 | $25.20 | $25.02 | $25.09 | $23.21 | 25,666 |
| 2021-07-15 | $25.15 | $25.31 | $25.15 | $25.25 | $23.36 | 11,823 |
| 2021-07-14 | $25.26 | $25.26 | $25.11 | $25.26 | $23.37 | 10,633 |
| 2021-07-13 | $25.25 | $25.35 | $25.10 | $25.12 | $23.24 | 26,133 |
| 2021-07-12 | $25.25 | $25.35 | $25.20 | $25.35 | $23.45 | 18,365 |
| 2021-07-09 | $25.26 | $25.33 | $25.10 | $25.30 | $23.41 | 27,544 |
| 2021-07-08 | $25.57 | $25.62 | $25.50 | $25.57 | $23.24 | 25,254 |
| 2021-07-07 | $25.59 | $25.64 | $25.59 | $25.62 | $23.29 | 21,909 |
| 2021-07-06 | $25.46 | $25.63 | $25.46 | $25.59 | $23.26 | 28,788 |
| 2021-07-02 | $25.38 | $25.45 | $25.35 | $25.45 | $23.13 | 21,046 |
| 2021-07-01 | $25.27 | $25.39 | $25.18 | $25.31 | $23.00 | 38,654 |
| 2021-06-30 | $25.19 | $25.38 | $25.19 | $25.28 | $22.98 | 73,186 |
| 2021-06-29 | $25.20 | $25.34 | $25.18 | $25.20 | $22.90 | 40,230 |
| 2021-06-28 | $25.10 | $25.25 | $25.10 | $25.20 | $22.90 | 22,776 |
| 2021-06-25 | $25.13 | $25.20 | $25.03 | $25.14 | $22.85 | 19,279 |
| 2021-06-24 | $25.07 | $25.11 | $25.03 | $25.06 | $22.78 | 23,691 |
| 2021-06-23 | $25.04 | $25.12 | $25.01 | $25.08 | $22.79 | 43,780 |
| 2021-06-22 | $24.95 | $25.13 | $24.95 | $25.09 | $22.80 | 33,464 |
| 2021-06-21 | $25.06 | $25.08 | $24.93 | $24.94 | $22.67 | 119,601 |
| 2021-06-18 | $24.98 | $25.05 | $24.91 | $25.05 | $22.77 | 40,553 |
| 2021-06-17 | $24.85 | $24.98 | $24.85 | $24.98 | $22.70 | 88,426 |
| 2021-06-16 | $24.91 | $25.00 | $24.85 | $24.85 | $22.59 | 61,967 |
| 2021-06-15 | $24.90 | $24.92 | $24.77 | $24.91 | $22.64 | 34,493 |
| 2021-06-14 | $24.91 | $24.92 | $24.81 | $24.92 | $22.65 | 42,999 |
| 2021-06-11 | $24.82 | $24.90 | $24.75 | $24.86 | $22.59 | 48,617 |
| 2021-06-10 | $24.82 | $24.82 | $24.76 | $24.78 | $22.52 | 26,670 |
| 2021-06-09 | $24.80 | $24.80 | $24.75 | $24.78 | $22.52 | 28,267 |
| 2021-06-08 | $24.79 | $24.81 | $24.70 | $24.78 | $22.52 | 27,707 |
| 2021-06-07 | $24.75 | $24.92 | $24.75 | $24.78 | $22.52 | 36,955 |
| 2021-06-04 | $24.73 | $25.00 | $24.70 | $24.87 | $22.60 | 76,507 |
| 2021-06-03 | $24.80 | $24.88 | $24.70 | $24.70 | $22.45 | 70,857 |
| 2021-06-02 | $24.85 | $24.90 | $24.80 | $24.83 | $22.57 | 54,065 |
| 2021-06-01 | $24.84 | $24.85 | $24.75 | $24.83 | $22.56 | 46,779 |
| 2021-05-28 | $24.60 | $24.76 | $24.60 | $24.75 | $22.49 | 18,736 |
| 2021-05-27 | $24.75 | $24.75 | $24.61 | $24.61 | $22.37 | 78,226 |
| 2021-05-26 | $24.77 | $24.77 | $24.61 | $24.69 | $22.44 | 52,364 |
| 2021-05-25 | $24.65 | $24.78 | $24.65 | $24.70 | $22.45 | 33,431 |
| 2021-05-24 | $24.71 | $24.72 | $24.60 | $24.70 | $22.45 | 121,288 |
| 2021-05-21 | $24.75 | $24.76 | $24.62 | $24.63 | $22.39 | 123,561 |
| 2021-05-20 | $24.64 | $24.85 | $24.53 | $24.62 | $22.38 | 45,968 |
| 2021-05-19 | $24.38 | $24.49 | $24.35 | $24.45 | $22.22 | 12,006 |
| 2021-05-18 | $24.70 | $24.70 | $24.30 | $24.38 | $22.15 | 15,386 |
| 2021-05-17 | $24.52 | $24.61 | $24.39 | $24.39 | $22.17 | 12,273 |
| 2021-05-14 | $24.21 | $24.56 | $24.21 | $24.36 | $22.14 | 159,914 |
| 2021-05-13 | $24.40 | $24.57 | $24.18 | $24.22 | $22.01 | 21,145 |
| 2021-05-12 | $24.48 | $24.65 | $24.13 | $24.38 | $22.16 | 32,684 |
| 2021-05-11 | $24.48 | $24.56 | $24.35 | $24.50 | $22.27 | 27,170 |
| 2021-05-10 | $24.71 | $24.72 | $24.61 | $24.61 | $22.37 | 19,957 |
| 2021-05-07 | $24.68 | $24.71 | $24.62 | $24.70 | $22.45 | 20,590 |
| 2021-05-06 | $24.64 | $24.64 | $24.46 | $24.54 | $22.30 | 33,530 |
| 2021-05-05 | $24.71 | $24.73 | $24.62 | $24.66 | $22.41 | 12,167 |
| 2021-05-04 | $24.62 | $24.73 | $24.56 | $24.65 | $22.40 | 59,964 |
| 2021-05-03 | $24.44 | $24.73 | $24.40 | $24.65 | $22.40 | 47,486 |
| 2021-04-30 | $24.65 | $24.70 | $24.31 | $24.39 | $22.17 | 44,008 |
| 2021-04-29 | $24.75 | $24.75 | $24.67 | $24.68 | $22.43 | 15,870 |
| 2021-04-28 | $24.75 | $24.75 | $24.65 | $24.75 | $22.49 | 18,377 |
| 2021-04-27 | $24.75 | $24.75 | $24.64 | $24.74 | $22.49 | 15,315 |
| 2021-04-26 | $24.75 | $24.75 | $24.60 | $24.67 | $22.42 | 77,469 |
| 2021-04-23 | $24.70 | $24.76 | $24.62 | $24.65 | $22.40 | 19,854 |
| 2021-04-22 | $24.40 | $24.67 | $24.40 | $24.66 | $22.41 | 144,566 |
| 2021-04-21 | $24.55 | $24.56 | $24.38 | $24.40 | $22.18 | 32,340 |
| 2021-04-20 | $24.64 | $24.70 | $24.43 | $24.45 | $22.22 | 23,274 |
| 2021-04-19 | $24.83 | $24.83 | $24.65 | $24.65 | $22.41 | 14,092 |
| 2021-04-16 | $24.83 | $24.83 | $24.67 | $24.70 | $22.45 | 16,255 |
| 2021-04-15 | $24.61 | $24.76 | $24.60 | $24.76 | $22.50 | 11,978 |
| 2021-04-14 | $24.70 | $24.75 | $24.63 | $24.64 | $22.39 | 73,948 |
| 2021-04-13 | $24.80 | $24.80 | $24.67 | $24.71 | $22.46 | 27,527 |
| 2021-04-12 | $24.79 | $24.90 | $24.70 | $24.76 | $22.50 | 194,753 |
| 2021-04-09 | $24.54 | $24.69 | $24.54 | $24.63 | $22.39 | 21,723 |
| 2021-04-08 | $25.05 | $25.05 | $24.93 | $24.98 | $22.29 | 43,410 |
| 2021-04-07 | $25.19 | $25.19 | $25.01 | $25.03 | $22.34 | 29,257 |
| 2021-04-06 | $25.05 | $25.22 | $25.00 | $25.04 | $22.35 | 40,118 |
| 2021-04-05 | $25.00 | $25.24 | $24.86 | $25.05 | $22.36 | 49,432 |
| 2021-04-01 | $24.88 | $25.00 | $24.88 | $24.99 | $22.30 | 91,397 |
| 2021-03-31 | $24.79 | $24.84 | $24.71 | $24.83 | $22.16 | 46,473 |
| 2021-03-30 | $24.44 | $24.86 | $24.44 | $24.76 | $22.10 | 16,826 |
| 2021-03-29 | $24.63 | $24.63 | $24.43 | $24.53 | $21.89 | 33,638 |
| 2021-03-26 | $24.54 | $24.54 | $24.43 | $24.49 | $21.86 | 42,832 |
| 2021-03-25 | $24.46 | $24.52 | $24.30 | $24.42 | $21.79 | 28,160 |
| 2021-03-24 | $24.48 | $24.52 | $24.40 | $24.42 | $21.79 | 20,759 |
| 2021-03-23 | $24.41 | $24.58 | $24.28 | $24.39 | $21.77 | 23,230 |
| 2021-03-22 | $24.50 | $24.50 | $24.25 | $24.25 | $21.64 | 37,035 |
| 2021-03-19 | $24.17 | $24.59 | $24.15 | $24.49 | $21.86 | 32,690 |
| 2021-03-18 | $24.25 | $24.38 | $24.25 | $24.38 | $21.76 | 34,868 |
| 2021-03-17 | $24.36 | $24.39 | $24.15 | $24.34 | $21.72 | 95,739 |
| 2021-03-16 | $23.84 | $24.32 | $23.84 | $24.28 | $21.66 | 113,045 |
| 2021-03-15 | $23.99 | $23.99 | $23.81 | $23.91 | $21.34 | 73,463 |
| 2021-03-12 | $23.78 | $23.82 | $23.70 | $23.82 | $21.26 | 21,658 |
| 2021-03-11 | $23.89 | $23.89 | $23.79 | $23.82 | $21.26 | 30,724 |
| 2021-03-10 | $23.94 | $23.94 | $23.75 | $23.82 | $21.26 | 30,543 |
| 2021-03-09 | $23.93 | $23.95 | $23.75 | $23.78 | $21.22 | 23,478 |
| 2021-03-08 | $23.81 | $23.92 | $23.78 | $23.79 | $21.23 | 13,354 |
| 2021-03-05 | $23.82 | $23.82 | $23.75 | $23.75 | $21.20 | 11,297 |
| 2021-03-04 | $23.81 | $23.94 | $23.75 | $23.84 | $21.28 | 14,440 |
| 2021-03-03 | $23.79 | $23.87 | $23.75 | $23.86 | $21.29 | 18,811 |
| 2021-03-02 | $23.75 | $23.80 | $23.66 | $23.72 | $21.17 | 12,207 |
| 2021-03-01 | $23.70 | $23.83 | $23.62 | $23.73 | $21.18 | 18,601 |
| 2021-02-26 | $23.60 | $23.70 | $23.38 | $23.70 | $21.15 | 16,772 |
| 2021-02-25 | $23.66 | $23.71 | $23.50 | $23.60 | $21.06 | 19,641 |
| 2021-02-24 | $23.65 | $23.72 | $23.65 | $23.70 | $21.15 | 15,563 |
| 2021-02-23 | $23.73 | $23.73 | $23.64 | $23.69 | $21.14 | 11,967 |
| 2021-02-22 | $23.90 | $23.94 | $23.73 | $23.75 | $21.20 | 20,882 |
| 2021-02-19 | $23.67 | $23.87 | $23.67 | $23.86 | $21.29 | 8,222 |
| 2021-02-18 | $23.68 | $23.74 | $23.51 | $23.74 | $21.19 | 12,198 |
| 2021-02-17 | $23.46 | $23.96 | $23.46 | $23.68 | $21.13 | 84,309 |
| 2021-02-16 | $23.42 | $23.62 | $23.34 | $23.60 | $21.06 | 39,407 |
| 2021-02-12 | $23.20 | $23.34 | $23.19 | $23.27 | $20.77 | 12,269 |
| 2021-02-11 | $23.42 | $23.42 | $23.22 | $23.34 | $20.83 | 18,577 |
| 2021-02-10 | $23.39 | $23.45 | $23.35 | $23.39 | $20.87 | 32,519 |
| 2021-02-09 | $23.35 | $23.44 | $23.35 | $23.35 | $20.84 | 17,230 |
| 2021-02-08 | $23.48 | $23.48 | $23.32 | $23.36 | $20.85 | 29,980 |
| 2021-02-05 | $22.89 | $23.60 | $22.88 | $23.27 | $20.77 | 169,907 |
| 2021-02-04 | $22.65 | $22.65 | $22.41 | $22.56 | $20.13 | 28,476 |
| 2021-02-03 | $22.81 | $22.81 | $22.51 | $22.55 | $20.13 | 28,399 |
| 2021-02-02 | $22.35 | $22.79 | $22.35 | $22.71 | $20.27 | 24,173 |
| 2021-02-01 | $22.70 | $22.80 | $22.40 | $22.42 | $20.01 | 12,897 |
| 2021-01-29 | $22.79 | $22.79 | $22.50 | $22.60 | $20.17 | 35,384 |
| 2021-01-28 | $22.91 | $22.91 | $22.68 | $22.80 | $20.35 | 10,950 |
| 2021-01-27 | $22.85 | $22.91 | $22.72 | $22.91 | $20.45 | 39,604 |
| 2021-01-26 | $22.63 | $23.10 | $22.63 | $22.81 | $20.36 | 21,660 |
| 2021-01-25 | $23.03 | $23.03 | $22.70 | $22.75 | $20.30 | 11,893 |
| 2021-01-22 | $23.06 | $23.06 | $22.75 | $22.98 | $20.50 | 13,436 |
| 2021-01-21 | $23.03 | $23.05 | $22.84 | $22.97 | $20.50 | 12,773 |
| 2021-01-20 | $22.94 | $23.06 | $22.93 | $23.02 | $20.54 | 52,618 |
| 2021-01-19 | $22.43 | $22.93 | $22.43 | $22.93 | $20.46 | 10,507 |
| 2021-01-15 | $22.72 | $22.80 | $22.43 | $22.43 | $20.02 | 15,182 |
| 2021-01-14 | $22.45 | $22.62 | $22.30 | $22.62 | $20.19 | 24,731 |
| 2021-01-13 | $22.57 | $22.59 | $22.26 | $22.42 | $20.01 | 12,650 |
| 2021-01-12 | $22.38 | $22.43 | $22.08 | $22.17 | $19.79 | 43,772 |
| 2021-01-11 | $22.38 | $22.52 | $22.34 | $22.41 | $20.00 | 25,609 |
| 2021-01-08 | $23.06 | $23.15 | $22.80 | $22.85 | $19.99 | 18,069 |
| 2021-01-07 | $22.99 | $23.02 | $22.80 | $22.91 | $20.04 | 22,221 |
| 2021-01-06 | $23.05 | $23.05 | $22.85 | $22.98 | $20.10 | 18,548 |
| 2021-01-05 | $23.05 | $23.06 | $22.88 | $22.98 | $20.10 | 12,813 |
| 2021-01-04 | $23.00 | $23.00 | $22.69 | $22.77 | $19.91 | 18,313 |
| 2020-12-31 | $22.55 | $22.93 | $22.38 | $22.85 | $19.99 | 26,584 |
| 2020-12-30 | $22.68 | $22.69 | $22.43 | $22.45 | $19.64 | 167,749 |
| 2020-12-29 | $22.82 | $23.00 | $22.34 | $22.73 | $19.88 | 43,727 |
| 2020-12-28 | $22.60 | $22.85 | $22.60 | $22.83 | $19.97 | 30,930 |
| 2020-12-24 | $22.65 | $22.76 | $22.42 | $22.76 | $19.91 | 20,910 |
| 2020-12-23 | $22.28 | $22.65 | $22.28 | $22.63 | $19.80 | 30,735 |
| 2020-12-22 | $22.32 | $22.45 | $22.12 | $22.27 | $19.48 | 47,260 |
| 2020-12-21 | $22.28 | $22.44 | $22.10 | $22.34 | $19.54 | 32,025 |
| 2020-12-18 | $22.40 | $22.40 | $22.26 | $22.40 | $19.60 | 18,506 |
| 2020-12-17 | $22.33 | $22.57 | $22.31 | $22.45 | $19.64 | 36,143 |
| 2020-12-16 | $21.95 | $22.43 | $21.91 | $22.38 | $19.58 | 100,058 |
| 2020-12-15 | $21.95 | $22.00 | $21.87 | $22.00 | $19.25 | 81,719 |
| 2020-12-14 | $21.93 | $22.10 | $21.83 | $21.90 | $19.16 | 57,828 |
| 2020-12-11 | $21.99 | $22.03 | $21.84 | $22.00 | $19.25 | 32,893 |
| 2020-12-10 | $21.76 | $21.95 | $21.76 | $21.83 | $19.10 | 58,230 |
| 2020-12-09 | $21.98 | $22.05 | $21.80 | $21.90 | $19.16 | 74,775 |
| 2020-12-08 | $21.91 | $22.00 | $21.86 | $21.89 | $19.15 | 70,184 |
| 2020-12-07 | $21.70 | $21.88 | $21.60 | $21.80 | $19.07 | 20,241 |
| 2020-12-04 | $21.70 | $21.79 | $21.47 | $21.65 | $18.94 | 72,867 |
| 2020-12-03 | $21.71 | $21.83 | $21.65 | $21.73 | $19.01 | 60,647 |
| 2020-12-02 | $21.85 | $21.88 | $21.70 | $21.70 | $18.98 | 28,804 |
| 2020-12-01 | $21.70 | $22.00 | $21.70 | $21.85 | $19.11 | 27,764 |
| 2020-11-30 | $21.85 | $21.87 | $21.65 | $21.70 | $18.98 | 61,300 |
| 2020-11-27 | $21.47 | $21.83 | $21.45 | $21.70 | $18.98 | 23,053 |
| 2020-11-25 | $21.57 | $21.75 | $21.47 | $21.47 | $18.78 | 24,329 |
| 2020-11-24 | $21.39 | $21.86 | $21.35 | $21.46 | $18.77 | 24,868 |
| 2020-11-23 | $21.20 | $21.75 | $21.18 | $21.18 | $18.53 | 45,092 |
| 2020-11-20 | $21.27 | $21.27 | $21.10 | $21.18 | $18.53 | 15,495 |
| 2020-11-19 | $21.70 | $21.70 | $21.22 | $21.30 | $18.63 | 29,858 |
| 2020-11-18 | $21.63 | $21.90 | $21.53 | $21.53 | $18.83 | 63,508 |
| 2020-11-17 | $21.40 | $21.84 | $21.38 | $21.60 | $18.90 | 47,272 |
| 2020-11-16 | $21.21 | $21.45 | $21.19 | $21.35 | $18.68 | 43,392 |
| 2020-11-13 | $20.83 | $21.10 | $20.83 | $21.10 | $18.46 | 53,640 |
| 2020-11-12 | $20.86 | $21.10 | $20.74 | $20.81 | $18.20 | 25,379 |
| 2020-11-11 | $21.04 | $21.23 | $20.97 | $21.12 | $18.48 | 30,120 |
| 2020-11-10 | $21.17 | $21.17 | $20.80 | $21.04 | $18.41 | 48,251 |
| 2020-11-09 | $20.63 | $21.22 | $20.55 | $21.18 | $18.53 | 59,243 |
| 2020-11-06 | $20.10 | $20.45 | $20.10 | $20.44 | $17.88 | 78,757 |
| 2020-11-05 | $20.33 | $20.41 | $20.03 | $20.35 | $17.80 | 289,739 |
| 2020-11-04 | $19.38 | $20.41 | $19.38 | $20.21 | $17.68 | 255,160 |
| 2020-11-03 | $19.26 | $19.40 | $19.25 | $19.31 | $16.89 | 84,454 |
| 2020-11-02 | $19.16 | $19.28 | $19.12 | $19.15 | $16.75 | 6,148 |
| 2020-10-30 | $19.15 | $19.15 | $19.04 | $19.10 | $16.71 | 81,472 |
| 2020-10-29 | $19.35 | $19.35 | $19.15 | $19.19 | $16.79 | 25,092 |
| 2020-10-28 | $19.35 | $19.35 | $19.23 | $19.23 | $16.82 | 29,352 |
| 2020-10-27 | $19.35 | $19.40 | $19.35 | $19.35 | $16.93 | 50,644 |
| 2020-10-26 | $19.35 | $19.40 | $19.28 | $19.35 | $16.93 | 24,686 |
| 2020-10-23 | $19.35 | $19.47 | $19.33 | $19.35 | $16.93 | 14,218 |
| 2020-10-22 | $19.30 | $19.39 | $19.28 | $19.35 | $16.93 | 26,579 |
| 2020-10-21 | $19.35 | $19.36 | $19.30 | $19.31 | $16.89 | 18,331 |
| 2020-10-20 | $19.37 | $19.39 | $19.32 | $19.36 | $16.94 | 10,438 |
| 2020-10-19 | $19.38 | $19.40 | $19.30 | $19.37 | $16.94 | 18,800 |
| 2020-10-16 | $19.31 | $19.38 | $19.28 | $19.38 | $16.95 | 51,972 |
| 2020-10-15 | $19.01 | $19.38 | $19.01 | $19.37 | $16.94 | 35,734 |
| 2020-10-14 | $19.37 | $19.37 | $19.20 | $19.23 | $16.82 | 40,672 |
| 2020-10-13 | $19.30 | $19.34 | $19.22 | $19.27 | $16.86 | 39,436 |
| 2020-10-12 | $19.38 | $19.44 | $19.27 | $19.36 | $16.94 | 40,716 |
| 2020-10-09 | $19.45 | $19.68 | $19.27 | $19.27 | $16.86 | 85,418 |
| 2020-10-08 | $19.20 | $19.46 | $19.12 | $19.45 | $17.01 | 180,347 |
| 2020-10-07 | $19.40 | $19.67 | $19.38 | $19.49 | $16.66 | 73,850 |
| 2020-10-06 | $19.44 | $19.63 | $19.30 | $19.40 | $16.58 | 161,638 |
| 2020-10-05 | $19.38 | $19.51 | $19.30 | $19.38 | $16.57 | 143,906 |
| 2020-10-02 | $19.47 | $19.50 | $19.34 | $19.35 | $16.54 | 97,924 |
| 2020-10-01 | $19.55 | $19.68 | $19.49 | $19.50 | $16.67 | 114,333 |
| 2020-09-30 | $19.63 | $19.72 | $19.49 | $19.52 | $16.69 | 122,458 |
| 2020-09-29 | $20.11 | $20.21 | $19.76 | $19.78 | $16.91 | 25,000 |
| 2020-09-28 | $20.49 | $20.49 | $19.82 | $19.82 | $16.94 | 54,243 |
| 2020-09-25 | $19.50 | $19.79 | $19.50 | $19.65 | $16.80 | 46,575 |
| 2020-09-24 | $19.32 | $19.59 | $19.06 | $19.40 | $16.58 | 35,008 |
| 2020-09-23 | $20.04 | $20.06 | $19.50 | $19.50 | $16.67 | 47,429 |
| 2020-09-22 | $19.90 | $20.03 | $19.70 | $19.87 | $16.99 | 15,438 |
| 2020-09-21 | $19.87 | $19.88 | $19.60 | $19.70 | $16.84 | 11,793 |
| 2020-09-18 | $20.00 | $20.10 | $19.74 | $19.90 | $17.01 | 22,964 |
| 2020-09-17 | $20.09 | $20.10 | $19.87 | $19.87 | $16.99 | 57,419 |
| 2020-09-16 | $20.23 | $20.23 | $20.14 | $20.19 | $17.26 | 23,625 |
| 2020-09-15 | $20.13 | $20.14 | $20.00 | $20.05 | $17.14 | 22,133 |
| 2020-09-14 | $20.07 | $20.24 | $19.97 | $20.09 | $17.17 | 22,230 |
| 2020-09-11 | $20.90 | $20.90 | $19.91 | $20.10 | $17.18 | 77,311 |
| 2020-09-10 | $20.17 | $20.22 | $19.93 | $20.01 | $17.11 | 55,006 |
| 2020-09-09 | $20.35 | $20.42 | $20.11 | $20.24 | $17.30 | 13,774 |
| 2020-09-08 | $20.45 | $20.54 | $20.11 | $20.25 | $17.31 | 72,312 |
| 2020-09-04 | $20.95 | $20.95 | $20.29 | $20.29 | $17.35 | 13,028 |
| 2020-09-03 | $20.94 | $21.15 | $20.59 | $20.73 | $17.72 | 79,443 |
| 2020-09-02 | $21.16 | $21.16 | $20.81 | $21.03 | $17.98 | 42,969 |
| 2020-09-01 | $21.25 | $21.25 | $21.02 | $21.15 | $18.08 | 25,284 |
| 2020-08-31 | $21.25 | $21.25 | $21.02 | $21.02 | $17.97 | 10,657 |
| 2020-08-28 | $21.31 | $21.33 | $21.24 | $21.25 | $18.17 | 5,904 |
| 2020-08-27 | $21.24 | $21.30 | $21.20 | $21.21 | $18.13 | 12,606 |
| 2020-08-26 | $21.36 | $21.37 | $21.01 | $21.25 | $18.17 | 11,675 |
| 2020-08-25 | $21.27 | $21.31 | $21.06 | $21.30 | $18.21 | 7,526 |
| 2020-08-24 | $21.25 | $21.29 | $21.17 | $21.26 | $18.17 | 11,222 |
| 2020-08-21 | $21.29 | $21.29 | $21.15 | $21.15 | $18.08 | 5,828 |
| 2020-08-20 | $21.20 | $21.39 | $21.12 | $21.18 | $18.11 | 30,499 |
| 2020-08-19 | $21.40 | $21.45 | $21.24 | $21.24 | $18.16 | 10,982 |
| 2020-08-18 | $21.28 | $21.43 | $21.28 | $21.34 | $18.24 | 12,523 |
| 2020-08-17 | $21.20 | $21.24 | $21.04 | $21.21 | $18.13 | 48,001 |
| 2020-08-14 | $20.94 | $21.19 | $20.89 | $21.10 | $18.04 | 8,986 |
| 2020-08-13 | $20.90 | $21.15 | $20.79 | $20.81 | $17.79 | 23,488 |
| 2020-08-12 | $21.00 | $21.05 | $20.80 | $21.05 | $17.99 | 9,073 |
| 2020-08-11 | $20.87 | $21.18 | $20.68 | $20.78 | $17.76 | 23,554 |
| 2020-08-10 | $20.50 | $20.87 | $20.50 | $20.87 | $17.84 | 40,058 |
| 2020-08-07 | $20.03 | $20.37 | $20.03 | $20.35 | $17.40 | 22,889 |
| 2020-08-06 | $20.10 | $20.28 | $20.02 | $20.19 | $17.26 | 35,667 |
| 2020-08-05 | $19.98 | $20.15 | $19.95 | $20.15 | $17.23 | 143,286 |
| 2020-08-04 | $20.41 | $20.41 | $19.88 | $19.95 | $17.05 | 10,660 |
| 2020-08-03 | $20.02 | $20.28 | $19.99 | $20.19 | $17.26 | 47,089 |
| 2020-07-31 | $20.02 | $20.50 | $19.95 | $19.97 | $17.07 | 159,853 |
| 2020-07-30 | $20.32 | $20.32 | $20.03 | $20.17 | $17.24 | 23,797 |
| 2020-07-29 | $19.98 | $20.39 | $19.98 | $20.39 | $17.43 | 42,705 |
| 2020-07-28 | $20.20 | $20.20 | $19.98 | $20.07 | $17.16 | 44,794 |
| 2020-07-27 | $20.00 | $20.15 | $19.95 | $20.03 | $17.12 | 57,939 |
| 2020-07-24 | $19.90 | $19.93 | $19.77 | $19.81 | $16.93 | 9,119 |
| 2020-07-23 | $19.89 | $20.00 | $19.87 | $20.00 | $17.10 | 14,014 |
| 2020-07-22 | $19.98 | $20.08 | $19.79 | $19.89 | $17.00 | 24,962 |
| 2020-07-21 | $19.95 | $19.97 | $19.75 | $19.88 | $16.99 | 32,757 |
| 2020-07-20 | $19.74 | $19.83 | $19.50 | $19.76 | $16.89 | 39,751 |
| 2020-07-17 | $19.59 | $19.65 | $19.37 | $19.65 | $16.80 | 32,699 |
| 2020-07-16 | $19.30 | $19.86 | $19.30 | $19.56 | $16.72 | 39,141 |
| 2020-07-15 | $18.91 | $19.53 | $18.71 | $19.53 | $16.70 | 74,804 |
| 2020-07-14 | $18.81 | $19.09 | $18.75 | $18.86 | $16.12 | 20,853 |
| 2020-07-13 | $19.48 | $19.60 | $18.78 | $19.03 | $16.27 | 198,838 |
| 2020-07-10 | $19.43 | $19.53 | $19.40 | $19.48 | $16.65 | 9,948 |
| 2020-07-09 | $20.07 | $20.07 | $19.53 | $19.60 | $16.76 | 43,148 |
| 2020-07-08 | $20.82 | $20.82 | $20.20 | $20.33 | $16.99 | 19,364 |
| 2020-07-07 | $20.60 | $20.63 | $20.40 | $20.43 | $17.07 | 40,129 |
| 2020-07-06 | $20.64 | $20.95 | $20.60 | $20.64 | $17.25 | 21,370 |
| 2020-07-02 | $20.92 | $20.92 | $20.59 | $20.59 | $17.20 | 15,122 |
| 2020-07-01 | $20.65 | $20.85 | $20.56 | $20.56 | $17.18 | 21,385 |
| 2020-06-30 | $20.74 | $20.88 | $20.50 | $20.62 | $17.23 | 93,770 |
| 2020-06-29 | $20.60 | $20.88 | $20.24 | $20.70 | $17.30 | 139,187 |
| 2020-06-26 | $20.78 | $20.78 | $20.44 | $20.60 | $17.21 | 31,703 |
| 2020-06-25 | $20.85 | $21.06 | $20.83 | $20.89 | $17.45 | 30,799 |
| 2020-06-24 | $21.00 | $21.00 | $20.75 | $20.90 | $17.46 | 44,229 |
| 2020-06-23 | $21.05 | $21.11 | $20.90 | $21.06 | $17.60 | 49,969 |
| 2020-06-22 | $20.15 | $21.00 | $20.15 | $20.89 | $17.45 | 70,849 |
| 2020-06-19 | $20.50 | $21.05 | $20.05 | $20.19 | $16.87 | 248,620 |
| 2020-06-18 | $20.40 | $20.40 | $20.04 | $20.07 | $16.77 | 51,316 |
| 2020-06-17 | $20.01 | $20.54 | $20.01 | $20.36 | $17.01 | 32,239 |
| 2020-06-16 | $20.55 | $21.47 | $20.11 | $20.21 | $16.89 | 31,392 |
| 2020-06-15 | $20.33 | $20.55 | $20.01 | $20.16 | $16.84 | 48,524 |
| 2020-06-12 | $21.37 | $21.56 | $20.33 | $20.89 | $17.45 | 42,482 |
| 2020-06-11 | $21.07 | $21.25 | $20.52 | $20.84 | $17.41 | 31,717 |
| 2020-06-10 | $21.58 | $21.88 | $21.15 | $21.65 | $18.09 | 40,664 |
| 2020-06-09 | $21.70 | $21.88 | $20.91 | $21.87 | $18.27 | 33,173 |
| 2020-06-08 | $21.49 | $21.95 | $21.30 | $21.79 | $18.21 | 81,266 |
| 2020-06-05 | $21.19 | $21.50 | $21.00 | $21.30 | $17.80 | 107,980 |
| 2020-06-04 | $20.05 | $20.71 | $20.05 | $20.68 | $17.28 | 58,258 |
| 2020-06-03 | $19.85 | $20.33 | $19.83 | $20.05 | $16.75 | 119,033 |
| 2020-06-02 | $19.80 | $19.95 | $19.70 | $19.75 | $16.50 | 69,637 |
| 2020-06-01 | $19.51 | $19.98 | $19.51 | $19.73 | $16.49 | 60,396 |
| 2020-05-29 | $19.49 | $19.75 | $19.35 | $19.63 | $16.40 | 21,866 |
| 2020-05-28 | $19.69 | $19.95 | $19.36 | $19.37 | $16.18 | 61,583 |
| 2020-05-27 | $19.76 | $19.79 | $19.45 | $19.57 | $16.35 | 82,437 |
| 2020-05-26 | $19.86 | $19.95 | $19.62 | $19.76 | $16.51 | 49,236 |
| 2020-05-22 | $19.75 | $19.75 | $19.45 | $19.51 | $16.30 | 16,615 |
| 2020-05-21 | $19.77 | $19.85 | $19.62 | $19.78 | $16.53 | 24,581 |
| 2020-05-20 | $19.29 | $19.77 | $19.29 | $19.72 | $16.48 | 124,332 |
| 2020-05-19 | $19.12 | $19.46 | $19.00 | $19.27 | $16.10 | 20,253 |
| 2020-05-18 | $18.90 | $19.20 | $18.88 | $19.10 | $15.96 | 241,220 |
| 2020-05-15 | $18.10 | $18.66 | $18.10 | $18.42 | $15.39 | 32,727 |
| 2020-05-14 | $18.00 | $18.45 | $17.28 | $18.31 | $15.30 | 101,372 |
| 2020-05-13 | $18.89 | $18.90 | $18.00 | $18.25 | $15.25 | 44,826 |
| 2020-05-12 | $19.10 | $19.15 | $18.89 | $18.94 | $15.83 | 204,499 |
| 2020-05-11 | $19.43 | $19.43 | $18.75 | $19.01 | $15.88 | 40,495 |
| 2020-05-08 | $19.05 | $19.31 | $19.05 | $19.30 | $16.13 | 27,384 |
| 2020-05-07 | $18.88 | $19.17 | $18.88 | $19.05 | $15.92 | 134,401 |
| 2020-05-06 | $19.04 | $19.04 | $18.60 | $18.79 | $15.70 | 25,903 |
| 2020-05-05 | $18.75 | $18.95 | $18.68 | $18.77 | $15.68 | 112,988 |
| 2020-05-04 | $18.99 | $18.99 | $18.52 | $18.58 | $15.52 | 34,273 |
| 2020-05-01 | $18.90 | $18.94 | $18.36 | $18.63 | $15.56 | 71,471 |
| 2020-04-30 | $18.10 | $19.15 | $18.10 | $19.09 | $15.95 | 113,439 |
| 2020-04-29 | $19.00 | $19.00 | $18.50 | $18.70 | $15.62 | 185,610 |
| 2020-04-28 | $18.16 | $18.54 | $18.02 | $18.12 | $15.14 | 166,844 |
| 2020-04-27 | $17.92 | $18.16 | $17.71 | $17.95 | $15.00 | 81,171 |
| 2020-04-24 | $17.82 | $18.09 | $17.70 | $17.90 | $14.96 | 50,655 |
| 2020-04-23 | $17.50 | $18.34 | $17.50 | $17.90 | $14.96 | 133,585 |
| 2020-04-22 | $18.80 | $18.80 | $17.87 | $17.92 | $14.97 | 311,932 |
| 2020-04-21 | $17.70 | $18.24 | $17.58 | $18.20 | $15.21 | 290,443 |
| 2020-04-20 | $17.86 | $18.10 | $17.63 | $17.92 | $14.97 | 81,156 |
| 2020-04-17 | $19.28 | $19.28 | $18.12 | $18.12 | $15.14 | 113,986 |
| 2020-04-16 | $17.90 | $18.52 | $17.30 | $17.59 | $14.70 | 53,850 |
| 2020-04-15 | $18.25 | $18.39 | $17.72 | $18.00 | $15.04 | 63,034 |
| 2020-04-14 | $19.22 | $19.50 | $18.55 | $19.22 | $15.66 | 87,511 |
| 2020-04-13 | $19.57 | $19.57 | $18.30 | $19.05 | $15.53 | 54,575 |
| 2020-04-09 | $19.80 | $21.17 | $19.10 | $19.31 | $15.74 | 116,112 |
| 2020-04-08 | $18.19 | $19.25 | $18.19 | $19.00 | $15.49 | 259,932 |
| 2020-04-07 | $15.58 | $18.37 | $15.58 | $17.57 | $14.32 | 497,284 |
| 2020-04-06 | $12.40 | $15.12 | $12.40 | $14.17 | $11.54 | 570,212 |
| 2020-04-03 | $13.46 | $13.55 | $10.31 | $10.98 | $8.95 | 260,201 |
| 2020-04-02 | $14.02 | $15.02 | $14.00 | $14.06 | $11.46 | 66,254 |
| 2020-04-01 | $14.51 | $14.99 | $13.95 | $14.11 | $11.50 | 109,998 |
| 2020-03-31 | $16.08 | $16.76 | $15.35 | $15.35 | $12.51 | 104,293 |
| 2020-03-30 | $16.20 | $17.25 | $16.08 | $16.53 | $13.47 | 117,882 |
| 2020-03-27 | $16.10 | $17.39 | $15.46 | $16.93 | $13.80 | 295,490 |
| 2020-03-26 | $13.00 | $19.30 | $13.00 | $17.58 | $14.33 | 498,844 |
| 2020-03-25 | $8.40 | $12.32 | $8.10 | $11.00 | $8.97 | 600,762 |
| 2020-03-24 | $7.95 | $8.15 | $6.90 | $7.93 | $6.46 | 306,689 |
| 2020-03-23 | $12.71 | $12.90 | $7.01 | $7.75 | $6.32 | 164,506 |
| 2020-03-20 | $14.60 | $15.64 | $12.75 | $14.01 | $11.42 | 1,186,522 |
| 2020-03-19 | $8.10 | $15.93 | $8.10 | $14.80 | $12.06 | 92,590 |
| 2020-03-18 | $14.99 | $14.99 | $7.56 | $8.81 | $7.18 | 89,169 |
| 2020-03-17 | $18.00 | $18.11 | $15.02 | $15.02 | $12.24 | 48,030 |
| 2020-03-16 | $18.25 | $18.50 | $17.50 | $17.85 | $14.55 | 78,821 |
| 2020-03-13 | $21.05 | $21.66 | $19.71 | $20.99 | $17.11 | 42,085 |
| 2020-03-12 | $22.92 | $23.00 | $18.50 | $21.00 | $17.12 | 171,673 |
| 2020-03-11 | $24.41 | $24.41 | $22.16 | $23.80 | $19.40 | 35,212 |
| 2020-03-10 | $25.19 | $25.20 | $24.08 | $24.60 | $20.05 | 42,585 |
| 2020-03-09 | $25.48 | $25.48 | $24.25 | $24.89 | $20.29 | 24,100 |
| 2020-03-06 | $25.19 | $25.80 | $25.15 | $25.80 | $21.03 | 26,872 |
| 2020-03-05 | $26.05 | $26.14 | $25.38 | $25.94 | $21.14 | 59,902 |
| 2020-03-04 | $26.16 | $26.18 | $25.71 | $26.12 | $21.29 | 11,271 |
| 2020-03-03 | $25.89 | $26.05 | $25.37 | $25.41 | $20.71 | 9,226 |
| 2020-03-02 | $25.50 | $26.03 | $25.15 | $25.80 | $21.03 | 14,062 |
| 2020-02-28 | $25.32 | $25.90 | $24.96 | $25.63 | $20.89 | 55,848 |
| 2020-02-27 | $25.26 | $25.72 | $25.26 | $25.47 | $20.76 | 24,405 |
| 2020-02-26 | $25.68 | $26.10 | $25.50 | $25.95 | $21.15 | 23,068 |
| 2020-02-25 | $26.42 | $26.42 | $25.38 | $25.38 | $20.69 | 31,173 |
| 2020-02-24 | $26.22 | $26.41 | $26.10 | $26.10 | $21.27 | 12,275 |
| 2020-02-21 | $26.40 | $26.41 | $26.21 | $26.23 | $21.38 | 9,756 |
| 2020-02-20 | $26.24 | $26.41 | $26.11 | $26.41 | $21.52 | 8,188 |
| 2020-02-19 | $26.20 | $26.41 | $26.08 | $26.08 | $21.26 | 11,389 |
| 2020-02-18 | $26.28 | $26.35 | $26.23 | $26.30 | $21.44 | 8,566 |
| 2020-02-14 | $26.34 | $26.34 | $26.18 | $26.31 | $21.44 | 10,110 |
| 2020-02-13 | $26.06 | $26.34 | $26.05 | $26.34 | $21.47 | 20,801 |
| 2020-02-12 | $26.30 | $26.30 | $26.05 | $26.08 | $21.26 | 54,742 |
| 2020-02-11 | $26.40 | $26.62 | $26.11 | $26.11 | $21.28 | 36,167 |
| 2020-02-10 | $26.60 | $26.60 | $26.40 | $26.44 | $21.55 | 7,810 |
| 2020-02-07 | $26.56 | $26.69 | $26.46 | $26.46 | $21.57 | 41,259 |
| 2020-02-06 | $26.64 | $26.71 | $26.53 | $26.54 | $21.63 | 12,215 |
| 2020-02-05 | $26.62 | $26.75 | $26.62 | $26.70 | $21.76 | 14,297 |
| 2020-02-04 | $26.62 | $26.75 | $26.62 | $26.71 | $21.77 | 11,791 |
| 2020-02-03 | $26.64 | $26.80 | $26.64 | $26.65 | $21.72 | 16,661 |
| 2020-01-31 | $26.79 | $26.84 | $26.64 | $26.64 | $21.71 | 20,576 |
| 2020-01-30 | $26.73 | $26.80 | $26.72 | $26.77 | $21.82 | 14,422 |
| 2020-01-29 | $26.47 | $26.82 | $26.47 | $26.81 | $21.85 | 19,992 |
| 2020-01-28 | $26.55 | $26.60 | $26.45 | $26.52 | $21.61 | 15,416 |
| 2020-01-27 | $26.65 | $26.65 | $26.40 | $26.56 | $21.64 | 17,735 |
| 2020-01-24 | $26.31 | $26.65 | $26.31 | $26.65 | $21.72 | 19,196 |
| 2020-01-23 | $26.35 | $26.44 | $26.35 | $26.44 | $21.55 | 4,944 |
| 2020-01-22 | $26.33 | $26.47 | $26.25 | $26.47 | $21.57 | 11,383 |
| 2020-01-21 | $26.28 | $26.38 | $26.15 | $26.37 | $21.49 | 10,324 |
| 2020-01-17 | $26.12 | $26.30 | $26.12 | $26.26 | $21.40 | 6,426 |
| 2020-01-16 | $26.16 | $26.16 | $26.06 | $26.08 | $21.26 | 10,044 |
| 2020-01-15 | $26.00 | $26.24 | $26.00 | $26.14 | $21.30 | 18,879 |
| 2020-01-14 | $26.01 | $26.09 | $25.94 | $25.95 | $21.15 | 36,003 |
| 2020-01-13 | $26.04 | $26.07 | $26.03 | $26.07 | $21.25 | 16,583 |
| 2020-01-10 | $26.11 | $26.11 | $25.95 | $26.05 | $21.23 | 34,100 |
| 2020-01-09 | $26.16 | $26.16 | $25.93 | $25.98 | $21.17 | 54,455 |
| 2020-01-08 | $26.53 | $26.60 | $26.50 | $26.53 | $21.25 | 53,840 |
| 2020-01-07 | $26.41 | $26.54 | $26.40 | $26.50 | $21.23 | 18,557 |
| 2020-01-06 | $26.30 | $26.50 | $26.30 | $26.40 | $21.15 | 21,023 |
| 2020-01-03 | $26.56 | $26.56 | $26.39 | $26.50 | $21.23 | 17,127 |
| 2020-01-02 | $26.33 | $26.49 | $26.21 | $26.42 | $21.16 | 16,869 |
| 2019-12-31 | $26.24 | $26.24 | $26.10 | $26.13 | $20.93 | 18,634 |
| 2019-12-30 | $26.24 | $26.31 | $26.14 | $26.20 | $20.99 | 9,513 |
| 2019-12-27 | $26.22 | $26.34 | $26.19 | $26.25 | $21.03 | 12,408 |
| 2019-12-26 | $26.09 | $26.27 | $26.08 | $26.20 | $20.99 | 12,284 |
| 2019-12-24 | $26.15 | $26.33 | $26.09 | $26.09 | $20.90 | 1,757 |
| 2019-12-23 | $26.00 | $26.17 | $26.00 | $26.15 | $20.95 | 8,872 |
| 2019-12-20 | $26.00 | $26.19 | $25.85 | $26.01 | $20.84 | 39,366 |
| 2019-12-19 | $26.15 | $26.25 | $26.09 | $26.16 | $20.96 | 31,248 |
| 2019-12-18 | $25.96 | $26.14 | $25.94 | $26.14 | $20.94 | 5,597 |
| 2019-12-17 | $25.82 | $25.95 | $25.82 | $25.94 | $20.78 | 3,347 |
| 2019-12-16 | $25.88 | $25.95 | $25.81 | $25.82 | $20.68 | 17,753 |
| 2019-12-13 | $25.83 | $25.95 | $25.80 | $25.95 | $20.79 | 8,998 |
| 2019-12-12 | $25.78 | $25.95 | $25.78 | $25.88 | $20.73 | 16,072 |
| 2019-12-11 | $25.73 | $25.81 | $25.73 | $25.81 | $20.68 | 17,146 |
| 2019-12-10 | $25.71 | $25.80 | $25.69 | $25.80 | $20.67 | 8,752 |
| 2019-12-09 | $25.65 | $25.68 | $25.59 | $25.66 | $20.56 | 5,118 |
| 2019-12-06 | $25.59 | $25.63 | $25.58 | $25.60 | $20.51 | 8,291 |
| 2019-12-05 | $25.71 | $25.71 | $25.55 | $25.58 | $20.49 | 16,041 |
| 2019-12-04 | $25.80 | $25.80 | $25.56 | $25.59 | $20.50 | 170,456 |
| 2019-12-03 | $25.51 | $25.81 | $25.51 | $25.65 | $20.55 | 18,733 |
| 2019-12-02 | $25.71 | $25.77 | $25.50 | $25.50 | $20.43 | 9,984 |
| 2019-11-29 | $25.86 | $25.95 | $25.62 | $25.68 | $20.57 | 43,849 |
| 2019-11-27 | $25.87 | $25.87 | $25.80 | $25.81 | $20.68 | 16,995 |
| 2019-11-26 | $25.78 | $25.88 | $25.78 | $25.86 | $20.71 | 8,643 |
| 2019-11-25 | $25.88 | $25.94 | $25.80 | $25.94 | $20.78 | 4,256 |
| 2019-11-22 | $25.88 | $25.88 | $25.64 | $25.80 | $20.67 | 33,172 |
| 2019-11-21 | $25.86 | $25.95 | $25.86 | $25.88 | $20.73 | 50,451 |
| 2019-11-20 | $25.83 | $25.95 | $25.82 | $25.95 | $20.79 | 11,416 |
| 2019-11-19 | $25.93 | $25.94 | $25.85 | $25.85 | $20.71 | 8,402 |
| 2019-11-18 | $25.81 | $25.91 | $25.81 | $25.87 | $20.72 | 9,082 |
| 2019-11-15 | $25.90 | $25.95 | $25.82 | $25.90 | $20.75 | 5,631 |
| 2019-11-14 | $25.86 | $25.97 | $25.67 | $25.97 | $20.80 | 30,073 |
| 2019-11-13 | $25.75 | $25.89 | $25.70 | $25.80 | $20.67 | 23,155 |
| 2019-11-12 | $25.72 | $25.72 | $25.67 | $25.69 | $20.58 | 14,192 |
| 2019-11-11 | $25.82 | $25.82 | $25.72 | $25.72 | $20.60 | 21,665 |
| 2019-11-08 | $25.83 | $25.85 | $25.77 | $25.78 | $20.65 | 22,151 |
| 2019-11-07 | $25.88 | $25.95 | $25.75 | $25.85 | $20.71 | 26,194 |
| 2019-11-06 | $25.93 | $25.97 | $25.87 | $25.88 | $20.73 | 14,381 |
| 2019-11-05 | $25.89 | $25.94 | $25.68 | $25.92 | $20.76 | 26,357 |
| 2019-11-04 | $25.85 | $25.90 | $25.82 | $25.89 | $20.74 | 11,633 |
| 2019-11-01 | $25.74 | $25.84 | $25.73 | $25.83 | $20.69 | 8,719 |
| 2019-10-31 | $25.76 | $25.95 | $25.63 | $25.63 | $20.53 | 95,967 |
| 2019-10-30 | $25.87 | $25.90 | $25.62 | $25.72 | $20.60 | 128,471 |
| 2019-10-29 | $25.81 | $25.89 | $25.70 | $25.77 | $20.64 | 16,899 |
| 2019-10-28 | $25.80 | $25.81 | $25.63 | $25.81 | $20.68 | 8,110 |
| 2019-10-25 | $25.56 | $25.76 | $25.54 | $25.66 | $20.56 | 10,992 |
| 2019-10-24 | $25.61 | $25.74 | $25.58 | $25.65 | $20.55 | 21,739 |
| 2019-10-23 | $25.52 | $25.64 | $25.39 | $25.62 | $20.52 | 30,772 |
| 2019-10-22 | $25.57 | $25.76 | $25.37 | $25.48 | $20.41 | 24,018 |
| 2019-10-21 | $25.85 | $25.85 | $25.66 | $25.66 | $20.56 | 4,956 |
| 2019-10-18 | $25.95 | $25.95 | $25.67 | $25.78 | $20.65 | 66,049 |
| 2019-10-17 | $25.74 | $25.89 | $25.58 | $25.58 | $20.49 | 22,012 |
| 2019-10-16 | $25.95 | $25.97 | $25.75 | $25.77 | $20.64 | 57,641 |
| 2019-10-15 | $25.73 | $25.95 | $25.71 | $25.79 | $20.66 | 137,553 |
| 2019-10-14 | $25.75 | $25.98 | $25.75 | $25.97 | $20.80 | 14,012 |
| 2019-10-11 | $25.38 | $25.74 | $25.38 | $25.65 | $20.55 | 9,778 |
| 2019-10-10 | $25.69 | $25.69 | $25.39 | $25.64 | $20.54 | 12,750 |
| 2019-10-09 | $25.85 | $26.00 | $25.85 | $26.00 | $20.47 | 10,190 |
| 2019-10-08 | $25.93 | $25.95 | $25.80 | $25.95 | $20.43 | 12,734 |
| 2019-10-07 | $25.65 | $25.98 | $25.65 | $25.94 | $20.42 | 14,228 |
| 2019-10-04 | $25.84 | $25.96 | $25.75 | $25.96 | $20.43 | 14,168 |
| 2019-10-03 | $25.62 | $25.85 | $25.44 | $25.85 | $20.35 | 22,205 |
| 2019-10-02 | $25.64 | $25.64 | $25.49 | $25.53 | $20.09 | 26,878 |
| 2019-10-01 | $25.94 | $25.95 | $25.56 | $25.64 | $20.18 | 67,627 |
| 2019-09-30 | $25.86 | $25.96 | $25.70 | $25.92 | $20.40 | 51,397 |
| 2019-09-27 | $25.90 | $25.98 | $25.75 | $25.78 | $20.29 | 13,962 |
| 2019-09-26 | $25.87 | $25.96 | $25.69 | $25.96 | $20.43 | 6,796 |
| 2019-09-25 | $25.74 | $25.88 | $25.74 | $25.88 | $20.37 | 9,698 |
| 2019-09-24 | $25.65 | $25.74 | $25.65 | $25.74 | $20.26 | 8,393 |
| 2019-09-23 | $25.64 | $25.74 | $25.64 | $25.64 | $20.18 | 13,338 |
| 2019-09-20 | $25.61 | $25.74 | $25.60 | $25.62 | $20.17 | 73,136 |
| 2019-09-19 | $25.56 | $25.61 | $25.56 | $25.61 | $20.16 | 24,409 |
| 2019-09-18 | $25.48 | $25.63 | $25.48 | $25.55 | $20.11 | 15,055 |
| 2019-09-17 | $25.36 | $25.51 | $25.36 | $25.50 | $20.07 | 14,223 |
| 2019-09-16 | $25.34 | $25.49 | $25.30 | $25.40 | $19.99 | 15,933 |
| 2019-09-13 | $25.41 | $25.55 | $25.30 | $25.40 | $19.99 | 22,879 |
| 2019-09-12 | $25.41 | $25.54 | $25.40 | $25.40 | $19.99 | 6,995 |
| 2019-09-11 | $25.51 | $25.61 | $25.41 | $25.61 | $20.16 | 23,503 |
| 2019-09-10 | $25.60 | $25.65 | $25.54 | $25.61 | $20.16 | 7,708 |
| 2019-09-09 | $25.80 | $25.80 | $25.56 | $25.60 | $20.15 | 7,480 |
| 2019-09-06 | $25.73 | $25.75 | $25.70 | $25.73 | $20.25 | 16,789 |
| 2019-09-05 | $25.70 | $25.70 | $25.64 | $25.69 | $20.22 | 9,320 |
| 2019-09-04 | $25.70 | $25.76 | $25.68 | $25.76 | $20.28 | 190,755 |
| 2019-09-03 | $25.56 | $25.76 | $25.56 | $25.70 | $20.23 | 12,903 |
| 2019-08-30 | $25.68 | $25.78 | $25.52 | $25.55 | $20.11 | 70,191 |
| 2019-08-29 | $25.70 | $25.78 | $25.63 | $25.63 | $20.17 | 21,659 |
| 2019-08-28 | $25.56 | $25.91 | $25.55 | $25.80 | $20.31 | 20,500 |
| 2019-08-27 | $25.65 | $25.69 | $25.57 | $25.69 | $20.22 | 25,144 |
| 2019-08-26 | $25.66 | $25.79 | $25.64 | $25.65 | $20.19 | 17,254 |
| 2019-08-23 | $25.80 | $25.80 | $25.63 | $25.63 | $20.17 | 17,621 |
| 2019-08-22 | $25.68 | $25.80 | $25.68 | $25.80 | $20.31 | 21,697 |
| 2019-08-21 | $25.70 | $25.85 | $25.70 | $25.80 | $20.31 | 50,753 |
| 2019-08-20 | $25.75 | $25.75 | $25.62 | $25.71 | $20.24 | 27,333 |
| 2019-08-19 | $25.89 | $25.89 | $25.76 | $25.82 | $20.32 | 29,784 |
| 2019-08-16 | $25.73 | $25.85 | $25.63 | $25.66 | $20.20 | 26,556 |
| 2019-08-15 | $25.85 | $25.85 | $25.70 | $25.75 | $20.27 | 52,579 |
| 2019-08-14 | $25.74 | $25.85 | $25.71 | $25.76 | $20.28 | 179,609 |
| 2019-08-13 | $25.51 | $25.81 | $25.51 | $25.66 | $20.20 | 101,420 |
| 2019-08-12 | $25.55 | $25.55 | $25.47 | $25.55 | $20.11 | 93,400 |
| 2019-08-09 | $25.40 | $25.57 | $25.40 | $25.50 | $20.07 | 30,212 |
| 2019-08-08 | $25.42 | $25.50 | $25.34 | $25.40 | $20.00 | 1,062,834 |
| 2019-08-07 | $25.34 | $25.42 | $25.34 | $25.36 | $19.96 | 43,761 |
| 2019-08-06 | $25.36 | $25.36 | $25.32 | $25.34 | $19.95 | 48,108 |
| 2019-08-05 | $25.25 | $25.44 | $25.17 | $25.33 | $19.94 | 63,177 |
| 2019-08-02 | $25.25 | $25.25 | $25.16 | $25.24 | $19.87 | 17,482 |
| 2019-08-01 | $25.37 | $25.37 | $25.00 | $25.22 | $19.85 | 53,642 |
| 2019-07-31 | $25.18 | $25.38 | $25.14 | $25.20 | $19.84 | 77,371 |
| 2019-07-30 | $25.08 | $25.12 | $25.01 | $25.12 | $19.77 | 19,546 |
| 2019-07-29 | $25.20 | $25.20 | $24.96 | $25.05 | $19.72 | 48,998 |
| 2019-07-26 | $25.08 | $25.18 | $25.08 | $25.12 | $19.77 | 4,061 |
| 2019-07-25 | $25.11 | $25.18 | $24.98 | $25.01 | $19.69 | 17,018 |
| 2019-07-24 | $24.95 | $25.10 | $24.93 | $25.08 | $19.74 | 19,592 |
| 2019-07-23 | $25.15 | $25.17 | $24.78 | $24.95 | $19.64 | 54,155 |
| 2019-07-22 | $25.11 | $25.11 | $24.96 | $24.96 | $19.65 | 11,394 |
| 2019-07-19 | $25.12 | $25.14 | $25.01 | $25.03 | $19.70 | 19,998 |
| 2019-07-18 | $25.09 | $25.11 | $25.00 | $25.01 | $19.69 | 13,245 |
| 2019-07-17 | $25.00 | $25.14 | $25.00 | $25.06 | $19.73 | 12,014 |
| 2019-07-16 | $25.14 | $25.14 | $24.88 | $24.98 | $19.66 | 24,456 |
| 2019-07-15 | $24.98 | $25.09 | $24.92 | $25.00 | $19.68 | 23,358 |
| 2019-07-12 | $25.05 | $25.11 | $24.92 | $24.96 | $19.65 | 9,820 |
| 2019-07-11 | $25.20 | $25.20 | $24.95 | $25.05 | $19.72 | 27,367 |
| 2019-07-10 | $25.70 | $25.70 | $25.36 | $25.47 | $19.69 | 11,479 |
| 2019-07-09 | $25.45 | $25.54 | $25.20 | $25.46 | $19.68 | 32,159 |
| 2019-07-08 | $25.35 | $25.44 | $25.21 | $25.44 | $19.67 | 22,588 |
| 2019-07-05 | $25.32 | $25.38 | $25.25 | $25.38 | $19.62 | 5,934 |
| 2019-07-03 | $25.39 | $25.39 | $25.37 | $25.37 | $19.62 | 1,431 |
| 2019-07-02 | $25.15 | $25.43 | $25.15 | $25.35 | $19.60 | 24,918 |
| 2019-07-01 | $25.05 | $25.18 | $25.05 | $25.18 | $19.47 | 10,610 |
| 2019-06-28 | $25.05 | $25.05 | $24.95 | $24.95 | $19.29 | 72,032 |
| 2019-06-27 | $25.04 | $25.04 | $24.94 | $25.00 | $19.33 | 18,880 |
| 2019-06-26 | $25.00 | $25.03 | $24.91 | $24.98 | $19.31 | 49,781 |
| 2019-06-25 | $25.12 | $25.12 | $24.83 | $25.02 | $19.34 | 49,909 |
| 2019-06-24 | $25.08 | $25.09 | $25.06 | $25.06 | $19.38 | 1,782 |
| 2019-06-21 | $25.04 | $25.11 | $24.92 | $25.09 | $19.40 | 252,847 |
| 2019-06-20 | $25.09 | $25.09 | $24.99 | $25.04 | $19.36 | 90,797 |
| 2019-06-19 | $25.04 | $25.10 | $25.00 | $25.10 | $19.41 | 49,728 |
| 2019-06-18 | $25.16 | $25.16 | $25.00 | $25.07 | $19.38 | 53,672 |
| 2019-06-17 | $25.06 | $25.20 | $25.05 | $25.11 | $19.41 | 78,266 |
| 2019-06-14 | $25.01 | $25.05 | $25.00 | $25.05 | $19.37 | 11,565 |
| 2019-06-13 | $25.06 | $25.06 | $24.90 | $25.05 | $19.37 | 42,636 |
| 2019-06-12 | $25.00 | $25.05 | $24.97 | $25.05 | $19.37 | 7,461 |
| 2019-06-11 | $25.04 | $25.06 | $24.98 | $25.02 | $19.34 | 14,950 |
| 2019-06-10 | $25.07 | $25.08 | $25.01 | $25.05 | $19.37 | 29,361 |
| 2019-06-07 | $25.03 | $25.08 | $25.02 | $25.08 | $19.39 | 18,546 |
| 2019-06-06 | $25.00 | $25.02 | $24.92 | $25.02 | $19.34 | 116,846 |
| 2019-06-05 | $24.98 | $25.01 | $24.87 | $25.00 | $19.33 | 140,374 |
| 2019-06-04 | $24.92 | $25.00 | $24.92 | $24.98 | $19.31 | 13,850 |
| 2019-06-03 | $24.75 | $24.88 | $24.70 | $24.87 | $19.23 | 12,165 |
| 2019-05-31 | $24.90 | $25.00 | $24.64 | $24.70 | $19.10 | 119,312 |
| 2019-05-30 | $24.97 | $25.00 | $24.88 | $24.97 | $19.31 | 7,838 |
| 2019-05-29 | $24.90 | $24.96 | $24.90 | $24.92 | $19.27 | 28,040 |
| 2019-05-28 | $24.97 | $24.97 | $24.81 | $24.94 | $19.28 | 44,769 |
| 2019-05-24 | $24.90 | $24.97 | $24.90 | $24.97 | $19.31 | 2,885 |
| 2019-05-23 | $24.90 | $25.00 | $24.88 | $24.90 | $19.25 | 26,433 |
| 2019-05-22 | $24.90 | $24.93 | $24.79 | $24.90 | $19.25 | 9,952 |
| 2019-05-21 | $24.74 | $24.86 | $24.74 | $24.83 | $19.20 | 10,011 |
| 2019-05-20 | $24.70 | $24.84 | $24.70 | $24.75 | $19.14 | 21,801 |
| 2019-05-17 | $24.91 | $24.91 | $24.60 | $24.70 | $19.10 | 17,972 |
| 2019-05-16 | $24.91 | $24.99 | $24.90 | $24.99 | $19.32 | 12,143 |
| 2019-05-15 | $24.83 | $24.92 | $24.83 | $24.92 | $19.27 | 43,749 |
| 2019-05-14 | $24.82 | $24.88 | $24.82 | $24.86 | $19.22 | 28,120 |
| 2019-05-13 | $24.80 | $24.86 | $24.78 | $24.84 | $19.21 | 14,314 |
| 2019-05-10 | $24.75 | $24.88 | $24.75 | $24.88 | $19.24 | 4,440 |
| 2019-05-09 | $24.80 | $24.89 | $24.80 | $24.84 | $19.21 | 27,836 |
| 2019-05-08 | $24.87 | $24.87 | $24.80 | $24.86 | $19.22 | 27,628 |
| 2019-05-07 | $24.73 | $24.85 | $24.73 | $24.83 | $19.20 | 11,637 |
| 2019-05-06 | $24.57 | $24.89 | $24.57 | $24.82 | $19.19 | 8,778 |
| 2019-05-03 | $24.69 | $24.73 | $24.62 | $24.72 | $19.11 | 3,408 |
| 2019-05-02 | $24.75 | $24.75 | $24.62 | $24.73 | $19.12 | 12,158 |
| 2019-05-01 | $24.56 | $24.85 | $24.56 | $24.71 | $19.10 | 16,304 |
| 2019-04-30 | $24.39 | $24.72 | $24.37 | $24.72 | $19.11 | 56,468 |
| 2019-04-29 | $24.29 | $24.46 | $24.26 | $24.34 | $18.82 | 26,869 |
| 2019-04-26 | $24.25 | $24.25 | $24.14 | $24.25 | $18.75 | 17,603 |
| 2019-04-25 | $24.18 | $24.27 | $24.17 | $24.25 | $18.75 | 9,651 |
| 2019-04-24 | $24.20 | $24.26 | $24.16 | $24.22 | $18.73 | 10,809 |
| 2019-04-23 | $24.05 | $24.19 | $24.05 | $24.19 | $18.70 | 14,080 |
| 2019-04-22 | $24.09 | $24.09 | $24.03 | $24.05 | $18.59 | 5,030 |
| 2019-04-18 | $24.21 | $24.21 | $24.03 | $24.05 | $18.59 | 66,895 |
| 2019-04-17 | $24.22 | $24.22 | $24.06 | $24.12 | $18.65 | 93,171 |
| 2019-04-16 | $24.25 | $24.29 | $24.17 | $24.17 | $18.69 | 105,330 |
| 2019-04-15 | $24.30 | $24.48 | $24.25 | $24.25 | $18.75 | 81,850 |
| 2019-04-12 | $24.29 | $24.50 | $24.24 | $24.49 | $18.93 | 227,384 |
| 2019-04-11 | $24.30 | $24.39 | $24.16 | $24.26 | $18.76 | 29,046 |
| 2019-04-10 | $24.75 | $24.80 | $24.64 | $24.70 | $18.75 | 110,717 |
| 2019-04-09 | $24.80 | $24.80 | $24.69 | $24.75 | $18.78 | 5,756 |
| 2019-04-08 | $24.83 | $24.91 | $24.70 | $24.79 | $18.82 | 35,243 |
| 2019-04-05 | $24.93 | $24.93 | $24.73 | $24.83 | $18.85 | 27,507 |
| 2019-04-04 | $24.90 | $24.94 | $24.67 | $24.89 | $18.89 | 20,299 |
| 2019-04-03 | $24.80 | $24.96 | $24.70 | $24.84 | $18.85 | 23,959 |
| 2019-04-02 | $24.55 | $24.76 | $24.45 | $24.72 | $18.76 | 47,750 |
| 2019-04-01 | $24.34 | $24.56 | $24.34 | $24.55 | $18.63 | 30,666 |
| 2019-03-29 | $24.47 | $24.50 | $24.27 | $24.27 | $18.42 | 104,877 |
| 2019-03-28 | $24.50 | $24.50 | $24.23 | $24.43 | $18.54 | 26,964 |
| 2019-03-27 | $24.42 | $24.42 | $24.16 | $24.30 | $18.44 | 30,011 |
| 2019-03-26 | $24.45 | $24.47 | $24.32 | $24.33 | $18.47 | 17,611 |
| 2019-03-25 | $24.45 | $24.48 | $24.39 | $24.39 | $18.51 | 1,440 |
| 2019-03-22 | $24.40 | $24.50 | $24.32 | $24.32 | $18.46 | 4,834 |
| 2019-03-21 | $24.42 | $24.48 | $24.39 | $24.43 | $18.54 | 17,866 |
| 2019-03-20 | $24.44 | $24.44 | $24.29 | $24.29 | $18.44 | 4,360 |
| 2019-03-19 | $24.47 | $24.47 | $24.26 | $24.30 | $18.44 | 7,405 |
| 2019-03-18 | $24.35 | $24.39 | $24.32 | $24.32 | $18.46 | 40,334 |
| 2019-03-15 | $24.24 | $24.35 | $24.24 | $24.25 | $18.41 | 5,756 |
| 2019-03-14 | $24.23 | $24.25 | $24.21 | $24.23 | $18.39 | 7,925 |
| 2019-03-13 | $24.16 | $24.35 | $24.16 | $24.35 | $18.48 | 11,060 |
| 2019-03-12 | $24.15 | $24.24 | $24.11 | $24.17 | $18.34 | 11,466 |
| 2019-03-11 | $24.16 | $24.20 | $24.16 | $24.18 | $18.35 | 14,917 |
| 2019-03-08 | $24.09 | $24.20 | $24.09 | $24.16 | $18.34 | 5,592 |
| 2019-03-07 | $24.10 | $24.20 | $24.03 | $24.09 | $18.28 | 6,927 |
| 2019-03-06 | $24.22 | $24.22 | $24.08 | $24.14 | $18.32 | 23,412 |
| 2019-03-05 | $24.14 | $24.31 | $24.11 | $24.31 | $18.45 | 28,703 |
| 2019-03-04 | $24.18 | $24.28 | $24.01 | $24.27 | $18.42 | 7,361 |
| 2019-03-01 | $24.27 | $24.28 | $24.20 | $24.26 | $18.41 | 10,875 |
| 2019-02-28 | $24.02 | $24.18 | $23.85 | $24.17 | $18.34 | 24,447 |
| 2019-02-27 | $24.10 | $24.10 | $24.01 | $24.05 | $18.25 | 6,349 |
| 2019-02-26 | $24.02 | $24.17 | $24.02 | $24.13 | $18.31 | 9,155 |
| 2019-02-25 | $24.11 | $24.18 | $23.95 | $23.95 | $18.18 | 34,294 |
| 2019-02-22 | $24.08 | $24.19 | $24.00 | $24.09 | $18.28 | 74,277 |
| 2019-02-21 | $24.00 | $24.02 | $24.00 | $24.02 | $18.23 | 3,100 |
| 2019-02-20 | $24.00 | $24.12 | $23.99 | $24.12 | $18.31 | 48,728 |
| 2019-02-19 | $24.02 | $24.12 | $24.02 | $24.05 | $18.25 | 7,868 |
| 2019-02-15 | $23.97 | $24.15 | $23.94 | $23.99 | $18.21 | 9,089 |
| 2019-02-14 | $24.01 | $24.10 | $24.00 | $24.00 | $18.22 | 8,987 |
| 2019-02-13 | $24.03 | $24.10 | $23.93 | $24.10 | $18.29 | 44,556 |
| 2019-02-12 | $23.90 | $24.10 | $23.90 | $24.01 | $18.22 | 9,584 |
| 2019-02-11 | $23.95 | $23.99 | $23.82 | $23.94 | $18.17 | 3,609 |
| 2019-02-08 | $23.87 | $23.98 | $23.81 | $23.90 | $18.14 | 6,262 |
| 2019-02-07 | $23.91 | $23.92 | $23.71 | $23.89 | $18.13 | 21,778 |
| 2019-02-06 | $23.88 | $24.12 | $23.88 | $23.99 | $18.21 | 15,336 |
| 2019-02-05 | $24.00 | $24.22 | $23.90 | $23.90 | $18.14 | 17,077 |
| 2019-02-04 | $24.00 | $24.01 | $24.00 | $24.00 | $18.22 | 2,690 |
| 2019-02-01 | $24.03 | $24.03 | $23.89 | $24.03 | $18.24 | 13,482 |
| 2019-01-31 | $23.95 | $24.06 | $23.92 | $24.05 | $18.25 | 27,470 |
| 2019-01-30 | $23.65 | $23.99 | $23.50 | $23.93 | $18.16 | 83,029 |
| 2019-01-29 | $23.61 | $23.65 | $23.60 | $23.65 | $17.95 | 7,446 |
| 2019-01-28 | $23.64 | $23.72 | $23.39 | $23.58 | $17.90 | 84,108 |
| 2019-01-25 | $23.67 | $23.78 | $23.47 | $23.70 | $17.99 | 23,668 |
| 2019-01-24 | $23.72 | $23.99 | $23.49 | $23.54 | $17.87 | 55,318 |
| 2019-01-23 | $23.59 | $23.62 | $23.43 | $23.55 | $17.87 | 32,101 |
| 2019-01-22 | $23.63 | $23.68 | $23.52 | $23.59 | $17.90 | 39,938 |
| 2019-01-18 | $23.70 | $23.70 | $23.61 | $23.70 | $17.99 | 27,965 |
| 2019-01-17 | $23.30 | $23.61 | $23.30 | $23.61 | $17.92 | 7,548 |
| 2019-01-16 | $23.55 | $23.55 | $23.18 | $23.44 | $17.79 | 25,539 |
| 2019-01-15 | $23.53 | $23.65 | $23.45 | $23.51 | $17.84 | 14,642 |
| 2019-01-14 | $23.60 | $23.62 | $23.51 | $23.60 | $17.91 | 4,517 |
| 2019-01-11 | $23.53 | $23.68 | $23.45 | $23.65 | $17.95 | 19,640 |
| 2019-01-10 | $23.74 | $23.74 | $23.33 | $23.74 | $18.02 | 18,333 |
| 2019-01-09 | $24.05 | $24.13 | $24.00 | $24.01 | $17.88 | 9,168 |
| 2019-01-08 | $24.00 | $24.12 | $23.92 | $23.96 | $17.84 | 20,211 |
| 2019-01-07 | $24.00 | $24.08 | $23.99 | $23.99 | $17.87 | 116,686 |
| 2019-01-04 | $24.03 | $24.03 | $23.86 | $23.98 | $17.86 | 21,486 |
| 2019-01-03 | $23.92 | $24.08 | $23.92 | $24.03 | $17.90 | 16,174 |
| 2019-01-02 | $23.80 | $24.09 | $23.69 | $23.92 | $17.81 | 11,468 |
| 2018-12-31 | $23.80 | $24.01 | $23.54 | $23.97 | $17.85 | 17,594 |
| 2018-12-28 | $23.07 | $23.90 | $23.07 | $23.85 | $17.76 | 64,595 |
| 2018-12-27 | $23.32 | $23.71 | $23.28 | $23.70 | $17.65 | 15,282 |
| 2018-12-26 | $23.31 | $23.70 | $23.31 | $23.70 | $17.65 | 10,027 |
| 2018-12-24 | $23.15 | $23.40 | $22.93 | $23.40 | $17.43 | 14,352 |
| 2018-12-21 | $23.70 | $23.70 | $22.73 | $23.53 | $17.52 | 48,062 |
| 2018-12-20 | $23.73 | $23.85 | $23.31 | $23.59 | $17.57 | 53,226 |
| 2018-12-19 | $23.78 | $23.87 | $23.67 | $23.87 | $17.78 | 21,655 |
| 2018-12-18 | $24.18 | $24.18 | $23.71 | $23.86 | $17.77 | 59,521 |
| 2018-12-17 | $24.00 | $24.00 | $23.87 | $23.95 | $17.84 | 58,998 |
| 2018-12-14 | $24.18 | $24.35 | $24.00 | $24.03 | $17.90 | 13,419 |
| 2018-12-13 | $24.05 | $24.14 | $23.96 | $24.05 | $17.91 | 21,165 |
| 2018-12-12 | $24.06 | $24.14 | $24.05 | $24.11 | $17.96 | 15,898 |
| 2018-12-11 | $24.18 | $24.18 | $24.02 | $24.12 | $17.96 | 16,271 |
| 2018-12-10 | $24.18 | $24.21 | $24.01 | $24.13 | $17.97 | 16,922 |
| 2018-12-07 | $24.29 | $24.32 | $24.17 | $24.18 | $18.01 | 6,943 |
| 2018-12-06 | $24.06 | $24.24 | $24.06 | $24.19 | $18.02 | 11,154 |
| 2018-12-04 | $24.16 | $24.36 | $24.16 | $24.18 | $18.01 | 10,939 |
| 2018-12-03 | $24.25 | $24.35 | $24.18 | $24.18 | $18.01 | 1,421 |
| 2018-11-30 | $24.06 | $24.21 | $24.05 | $24.15 | $17.99 | 20,086 |
| 2018-11-29 | $24.14 | $24.23 | $24.05 | $24.15 | $17.99 | 27,501 |
| 2018-11-28 | $24.23 | $24.25 | $24.04 | $24.16 | $17.99 | 113,221 |
| 2018-11-27 | $24.11 | $24.26 | $24.01 | $24.23 | $18.05 | 27,536 |
| 2018-11-26 | $24.36 | $24.37 | $24.04 | $24.24 | $18.05 | 55,293 |
| 2018-11-23 | $24.25 | $24.28 | $24.25 | $24.26 | $18.07 | 6,263 |
| 2018-11-21 | $24.22 | $24.24 | $24.18 | $24.21 | $18.03 | 43,133 |
| 2018-11-20 | $24.14 | $24.19 | $24.10 | $24.19 | $18.02 | 21,542 |
| 2018-11-19 | $24.24 | $24.39 | $24.20 | $24.20 | $18.02 | 6,543 |
| 2018-11-16 | $24.18 | $24.21 | $24.12 | $24.21 | $18.03 | 11,064 |
| 2018-11-15 | $24.25 | $24.27 | $24.18 | $24.20 | $18.02 | 3,618 |
| 2018-11-14 | $24.25 | $24.40 | $24.25 | $24.25 | $18.06 | 111,149 |
| 2018-11-13 | $24.33 | $24.40 | $24.28 | $24.31 | $18.10 | 166,863 |
| 2018-11-12 | $24.24 | $24.35 | $24.24 | $24.29 | $18.09 | 2,328 |
| 2018-11-09 | $24.25 | $24.38 | $24.24 | $24.35 | $18.14 | 5,222 |
| 2018-11-08 | $24.40 | $24.42 | $24.24 | $24.32 | $18.11 | 10,711 |
| 2018-11-07 | $24.44 | $24.44 | $24.28 | $24.28 | $18.08 | 11,207 |
| 2018-11-06 | $24.11 | $24.40 | $24.11 | $24.31 | $18.10 | 14,497 |
| 2018-11-05 | $24.24 | $24.27 | $24.17 | $24.27 | $18.08 | 91,306 |
| 2018-11-02 | $24.40 | $24.40 | $24.26 | $24.33 | $18.12 | 178,472 |
| 2018-11-01 | $24.30 | $24.40 | $24.30 | $24.40 | $18.17 | 3,513 |
| 2018-10-31 | $24.26 | $24.31 | $24.16 | $24.31 | $18.10 | 17,989 |
| 2018-10-30 | $24.09 | $24.28 | $24.02 | $24.28 | $18.08 | 19,261 |
| 2018-10-29 | $24.14 | $24.14 | $23.93 | $24.02 | $17.89 | 19,143 |
| 2018-10-26 | $24.03 | $24.10 | $23.96 | $24.01 | $17.88 | 15,522 |
| 2018-10-25 | $24.05 | $24.13 | $23.92 | $24.00 | $17.87 | 123,162 |
| 2018-10-24 | $24.00 | $24.04 | $24.00 | $24.02 | $17.89 | 265,179 |
| 2018-10-23 | $23.93 | $24.01 | $23.93 | $24.00 | $17.87 | 137,925 |
| 2018-10-22 | $23.88 | $24.04 | $23.79 | $24.04 | $17.90 | 8,005 |
| 2018-10-19 | $23.77 | $23.91 | $23.70 | $23.74 | $17.68 | 43,071 |
| 2018-10-18 | $23.84 | $23.91 | $23.71 | $23.74 | $17.68 | 30,121 |
| 2018-10-17 | $23.80 | $23.91 | $23.71 | $23.74 | $17.68 | 23,729 |
| 2018-10-16 | $23.74 | $23.79 | $23.53 | $23.68 | $17.64 | 40,673 |
| 2018-10-15 | $24.00 | $24.03 | $23.70 | $23.70 | $17.65 | 26,051 |
| 2018-10-12 | $24.00 | $24.04 | $23.80 | $24.04 | $17.90 | 21,794 |
| 2018-10-11 | $24.19 | $24.19 | $23.93 | $23.98 | $17.86 | 49,411 |
| 2018-10-10 | $24.54 | $24.58 | $24.42 | $24.58 | $17.97 | 9,586 |
| 2018-10-09 | $24.51 | $24.58 | $24.41 | $24.54 | $17.93 | 8,990 |
| 2018-10-08 | $24.41 | $24.49 | $24.31 | $24.37 | $17.81 | 12,460 |
| 2018-10-05 | $24.44 | $24.58 | $24.32 | $24.32 | $17.78 | 11,312 |
| 2018-10-04 | $24.41 | $24.65 | $24.31 | $24.41 | $17.84 | 35,403 |
| 2018-10-03 | $24.68 | $24.78 | $24.40 | $24.43 | $17.86 | 42,715 |
| 2018-10-02 | $24.68 | $24.79 | $24.52 | $24.68 | $18.04 | 22,831 |
| 2018-10-01 | $24.79 | $24.89 | $24.53 | $24.59 | $17.97 | 36,273 |
| 2018-09-28 | $24.68 | $24.85 | $24.60 | $24.61 | $17.99 | 44,257 |
| 2018-09-27 | $24.75 | $24.85 | $24.67 | $24.73 | $18.08 | 21,323 |
| 2018-09-26 | $24.83 | $24.87 | $24.70 | $24.74 | $18.08 | 24,935 |
| 2018-09-25 | $24.74 | $24.92 | $24.69 | $24.70 | $18.05 | 22,331 |
| 2018-09-24 | $24.60 | $24.72 | $24.60 | $24.66 | $18.03 | 5,986 |
| 2018-09-21 | $24.61 | $24.65 | $24.53 | $24.53 | $17.93 | 7,644 |
| 2018-09-20 | $24.75 | $24.75 | $24.53 | $24.60 | $17.98 | 12,746 |
| 2018-09-19 | $24.94 | $24.94 | $24.65 | $24.65 | $18.02 | 21,013 |
| 2018-09-18 | $24.95 | $25.05 | $24.76 | $24.85 | $18.16 | 59,238 |
| 2018-09-17 | $24.99 | $25.03 | $24.78 | $24.80 | $18.13 | 29,339 |
| 2018-09-14 | $25.02 | $25.02 | $24.90 | $24.99 | $18.27 | 51,174 |
| 2018-09-13 | $25.05 | $25.05 | $24.96 | $25.00 | $18.27 | 134,761 |
| 2018-09-12 | $25.02 | $25.02 | $24.83 | $25.00 | $18.27 | 22,565 |
| 2018-09-11 | $25.07 | $25.24 | $25.02 | $25.02 | $18.29 | 74,576 |
| 2018-09-10 | $24.85 | $25.07 | $24.85 | $25.00 | $18.27 | 19,511 |
| 2018-09-07 | $24.87 | $24.92 | $24.76 | $24.85 | $18.16 | 26,071 |
| 2018-09-06 | $24.99 | $25.00 | $24.87 | $24.96 | $18.24 | 31,779 |
| 2018-09-05 | $24.93 | $25.00 | $24.93 | $24.95 | $18.24 | 14,000 |
| 2018-09-04 | $25.06 | $25.17 | $24.91 | $25.05 | $18.31 | 16,829 |
| 2018-08-31 | $25.11 | $25.24 | $25.03 | $25.24 | $18.45 | 8,720 |
| 2018-08-30 | $25.25 | $25.25 | $25.05 | $25.13 | $18.37 | 12,432 |
| 2018-08-29 | $25.19 | $25.29 | $25.09 | $25.23 | $18.44 | 31,545 |
| 2018-08-28 | $25.04 | $25.32 | $25.02 | $25.32 | $18.51 | 146,671 |
| 2018-08-27 | $25.00 | $25.04 | $24.97 | $25.03 | $18.30 | 14,166 |
| 2018-08-24 | $24.93 | $24.98 | $24.92 | $24.98 | $18.26 | 22,698 |
| 2018-08-23 | $24.90 | $24.93 | $24.86 | $24.93 | $18.22 | 28,253 |
| 2018-08-22 | $24.82 | $24.97 | $24.80 | $24.87 | $18.18 | 64,692 |
| 2018-08-21 | $24.91 | $24.92 | $24.84 | $24.87 | $18.18 | 31,413 |
| 2018-08-20 | $24.85 | $24.96 | $24.85 | $24.94 | $18.23 | 15,908 |
| 2018-08-17 | $24.90 | $24.97 | $24.82 | $24.95 | $18.24 | 19,001 |
| 2018-08-16 | $24.72 | $24.89 | $24.72 | $24.89 | $18.19 | 5,872 |
| 2018-08-15 | $24.69 | $24.79 | $24.69 | $24.79 | $18.12 | 2,325 |
| 2018-08-14 | $24.65 | $24.71 | $24.58 | $24.71 | $18.06 | 15,940 |
| 2018-08-13 | $24.63 | $24.65 | $24.58 | $24.65 | $18.02 | 7,413 |
| 2018-08-10 | $24.54 | $24.65 | $24.54 | $24.65 | $18.02 | 18,989 |
| 2018-08-09 | $24.54 | $24.55 | $24.49 | $24.51 | $17.92 | 18,115 |
| 2018-08-08 | $24.56 | $24.60 | $24.38 | $24.59 | $17.98 | 13,009 |
| 2018-08-07 | $24.55 | $24.55 | $24.50 | $24.55 | $17.95 | 32,015 |
| 2018-08-06 | $24.40 | $24.57 | $24.35 | $24.55 | $17.94 | 36,580 |
| 2018-08-03 | $24.40 | $24.54 | $24.36 | $24.39 | $17.83 | 7,558 |
| 2018-08-02 | $24.48 | $24.59 | $24.36 | $24.47 | $17.89 | 18,495 |
| 2018-08-01 | $24.47 | $24.47 | $24.20 | $24.32 | $17.78 | 20,900 |
| 2018-07-31 | $24.51 | $24.64 | $24.49 | $24.56 | $17.95 | 13,541 |
| 2018-07-30 | $24.69 | $24.69 | $24.54 | $24.55 | $17.94 | 1,587 |
| 2018-07-27 | $24.63 | $24.65 | $24.54 | $24.65 | $18.02 | 4,342 |
| 2018-07-26 | $24.64 | $24.64 | $24.50 | $24.50 | $17.91 | 10,556 |
| 2018-07-25 | $24.58 | $24.65 | $24.45 | $24.65 | $18.02 | 19,327 |
| 2018-07-24 | $24.53 | $24.62 | $24.45 | $24.45 | $17.87 | 24,471 |
| 2018-07-23 | $24.50 | $24.58 | $24.41 | $24.58 | $17.97 | 12,953 |
| 2018-07-20 | $24.55 | $24.55 | $24.31 | $24.41 | $17.84 | 28,204 |
| 2018-07-19 | $24.62 | $24.66 | $24.47 | $24.52 | $17.92 | 6,805 |
| 2018-07-18 | $24.58 | $24.64 | $24.41 | $24.50 | $17.91 | 19,485 |
| 2018-07-17 | $24.79 | $24.79 | $24.40 | $24.55 | $17.94 | 58,198 |
| 2018-07-16 | $24.80 | $24.84 | $24.62 | $24.64 | $18.01 | 39,826 |
| 2018-07-13 | $24.81 | $24.81 | $24.64 | $24.79 | $18.12 | 29,456 |
| 2018-07-12 | $24.70 | $24.80 | $24.70 | $24.75 | $18.09 | 27,845 |
| 2018-07-11 | $24.63 | $24.74 | $24.56 | $24.70 | $18.05 | 30,487 |
| 2018-07-10 | $25.02 | $25.04 | $24.89 | $25.01 | $17.95 | 56,012 |
| 2018-07-09 | $25.06 | $25.11 | $24.99 | $25.02 | $17.96 | 58,491 |
| 2018-07-06 | $24.98 | $25.14 | $24.98 | $25.10 | $18.02 | 36,831 |
| 2018-07-05 | $25.00 | $25.05 | $24.92 | $25.00 | $17.94 | 54,812 |
| 2018-07-03 | $24.90 | $25.00 | $24.90 | $24.97 | $17.92 | 23,707 |
| 2018-07-02 | $24.73 | $24.93 | $24.73 | $24.93 | $17.89 | 24,643 |
| 2018-06-29 | $24.68 | $24.85 | $24.68 | $24.76 | $17.77 | 12,467 |
| 2018-06-28 | $24.77 | $24.80 | $24.55 | $24.78 | $17.79 | 14,390 |
| 2018-06-27 | $24.63 | $24.85 | $24.63 | $24.66 | $17.70 | 24,810 |
| 2018-06-26 | $24.65 | $24.80 | $24.65 | $24.70 | $17.73 | 45,368 |
| 2018-06-25 | $24.64 | $24.79 | $24.61 | $24.61 | $17.66 | 16,930 |
| 2018-06-22 | $24.50 | $24.69 | $24.50 | $24.64 | $17.69 | 34,811 |
| 2018-06-21 | $24.36 | $24.63 | $24.28 | $24.63 | $17.68 | 78,181 |
| 2018-06-20 | $24.28 | $24.44 | $24.27 | $24.38 | $17.50 | 18,111 |
| 2018-06-19 | $24.36 | $24.37 | $24.23 | $24.31 | $17.45 | 28,321 |
| 2018-06-18 | $24.38 | $24.49 | $24.36 | $24.36 | $17.49 | 17,079 |
| 2018-06-15 | $24.45 | $24.55 | $24.37 | $24.43 | $17.54 | 12,651 |
| 2018-06-14 | $24.35 | $24.40 | $24.29 | $24.37 | $17.49 | 12,698 |
| 2018-06-13 | $24.45 | $24.59 | $24.29 | $24.42 | $17.53 | 34,608 |
| 2018-06-12 | $24.55 | $24.57 | $24.45 | $24.45 | $17.55 | 9,323 |
| 2018-06-11 | $24.52 | $24.56 | $24.42 | $24.45 | $17.55 | 35,097 |
| 2018-06-08 | $24.39 | $24.54 | $24.35 | $24.50 | $17.59 | 8,654 |
| 2018-06-07 | $24.59 | $24.62 | $24.36 | $24.44 | $17.54 | 21,915 |
| 2018-06-06 | $24.35 | $24.57 | $24.35 | $24.47 | $17.56 | 15,567 |
| 2018-06-05 | $24.59 | $24.62 | $24.37 | $24.52 | $17.60 | 26,808 |
| 2018-06-04 | $24.50 | $24.59 | $24.35 | $24.56 | $17.63 | 68,507 |
| 2018-06-01 | $24.43 | $24.45 | $24.35 | $24.45 | $17.55 | 16,020 |
| 2018-05-31 | $24.35 | $24.49 | $24.13 | $24.47 | $17.56 | 47,839 |
| 2018-05-30 | $24.26 | $24.46 | $24.20 | $24.40 | $17.51 | 54,867 |
| 2018-05-29 | $24.18 | $24.35 | $24.18 | $24.33 | $17.46 | 15,330 |
| 2018-05-25 | $24.26 | $24.29 | $24.19 | $24.23 | $17.39 | 10,112 |
| 2018-05-24 | $24.18 | $24.29 | $24.17 | $24.22 | $17.38 | 28,147 |
| 2018-05-23 | $24.15 | $24.19 | $24.11 | $24.19 | $17.36 | 19,211 |
| 2018-05-22 | $24.03 | $24.08 | $23.96 | $24.06 | $17.27 | 56,782 |
| 2018-05-21 | $24.12 | $24.13 | $23.98 | $24.03 | $17.25 | 24,189 |
| 2018-05-18 | $24.14 | $24.14 | $24.00 | $24.07 | $17.28 | 10,628 |
| 2018-05-17 | $24.10 | $24.14 | $24.00 | $24.13 | $17.32 | 19,599 |
| 2018-05-16 | $23.92 | $24.05 | $23.92 | $24.03 | $17.25 | 11,546 |
| 2018-05-15 | $24.04 | $24.04 | $23.75 | $23.90 | $17.16 | 20,765 |
| 2018-05-14 | $24.06 | $24.15 | $24.03 | $24.09 | $17.29 | 14,093 |
| 2018-05-11 | $24.04 | $24.12 | $24.03 | $24.08 | $17.28 | 7,499 |
| 2018-05-10 | $24.13 | $24.13 | $24.08 | $24.10 | $17.30 | 7,517 |
| 2018-05-09 | $24.01 | $24.13 | $23.92 | $24.01 | $17.23 | 10,201 |
| 2018-05-08 | $23.93 | $24.15 | $23.85 | $24.15 | $17.33 | 30,857 |
| 2018-05-07 | $24.00 | $24.10 | $23.96 | $24.02 | $17.24 | 15,264 |
| 2018-05-04 | $24.14 | $24.15 | $24.05 | $24.10 | $17.30 | 2,433 |
| 2018-05-03 | $24.14 | $24.15 | $24.09 | $24.15 | $17.33 | 1,203 |
| 2018-05-02 | $24.03 | $24.04 | $23.95 | $24.00 | $17.23 | 15,320 |
| 2018-05-01 | $23.90 | $24.00 | $23.80 | $24.00 | $17.23 | 19,929 |
| 2018-04-30 | $24.00 | $24.12 | $23.92 | $23.92 | $17.17 | 45,125 |
| 2018-04-27 | $24.09 | $24.09 | $23.92 | $24.09 | $17.29 | 29,450 |
| 2018-04-26 | $23.90 | $24.00 | $23.81 | $23.90 | $17.16 | 54,479 |
| 2018-04-25 | $23.81 | $23.89 | $23.80 | $23.89 | $17.15 | 16,332 |
| 2018-04-24 | $24.04 | $24.10 | $23.96 | $23.97 | $17.21 | 8,290 |
| 2018-04-23 | $24.10 | $24.10 | $23.98 | $24.08 | $17.28 | 12,747 |
| 2018-04-20 | $23.97 | $24.09 | $23.96 | $24.09 | $17.29 | 106,003 |
| 2018-04-19 | $23.99 | $23.99 | $23.75 | $23.93 | $17.18 | 17,258 |
| 2018-04-18 | $23.75 | $24.00 | $23.75 | $24.00 | $17.23 | 22,041 |
| 2018-04-17 | $23.70 | $24.00 | $23.65 | $24.00 | $17.23 | 31,126 |
| 2018-04-16 | $23.67 | $23.80 | $23.67 | $23.79 | $17.08 | 15,166 |
| 2018-04-13 | $23.85 | $23.85 | $23.75 | $23.80 | $17.08 | 4,816 |
| 2018-04-12 | $23.92 | $23.92 | $23.85 | $23.86 | $17.12 | 12,325 |
| 2018-04-11 | $24.07 | $24.07 | $23.52 | $23.91 | $17.16 | 31,623 |
| 2018-04-10 | $24.09 | $24.35 | $24.06 | $24.35 | $17.15 | 71,196 |
| 2018-04-09 | $24.08 | $24.08 | $23.92 | $24.05 | $16.94 | 36,947 |
| 2018-04-06 | $24.04 | $24.05 | $23.94 | $24.03 | $16.93 | 27,763 |
| 2018-04-05 | $24.00 | $24.08 | $23.97 | $24.03 | $16.93 | 48,603 |
| 2018-04-04 | $23.91 | $24.01 | $23.89 | $24.00 | $16.91 | 36,474 |
| 2018-04-03 | $23.89 | $24.07 | $23.89 | $24.00 | $16.91 | 24,249 |
| 2018-04-02 | $24.02 | $24.06 | $23.81 | $23.98 | $16.89 | 25,843 |
| 2018-03-29 | $23.83 | $24.08 | $23.83 | $23.98 | $16.90 | 24,905 |
| 2018-03-28 | $24.05 | $24.10 | $23.73 | $23.84 | $16.79 | 57,506 |
| 2018-03-27 | $23.93 | $24.05 | $23.83 | $24.05 | $16.94 | 13,778 |
| 2018-03-26 | $23.85 | $23.98 | $23.84 | $23.93 | $16.86 | 12,997 |
| 2018-03-23 | $23.80 | $23.83 | $23.69 | $23.82 | $16.78 | 10,099 |
| 2018-03-22 | $23.75 | $23.80 | $23.72 | $23.80 | $16.77 | 27,332 |
| 2018-03-21 | $23.90 | $23.90 | $23.63 | $23.75 | $16.73 | 40,782 |
| 2018-03-20 | $23.87 | $23.87 | $23.60 | $23.79 | $16.76 | 24,551 |
| 2018-03-19 | $23.85 | $23.90 | $23.75 | $23.87 | $16.81 | 36,693 |
| 2018-03-16 | $23.92 | $23.96 | $23.76 | $23.91 | $16.84 | 65,765 |
| 2018-03-15 | $23.96 | $24.00 | $23.84 | $23.92 | $16.85 | 38,548 |
| 2018-03-14 | $24.03 | $24.03 | $23.86 | $23.96 | $16.88 | 31,381 |
| 2018-03-13 | $23.89 | $24.00 | $23.85 | $23.94 | $16.86 | 12,632 |
| 2018-03-12 | $24.18 | $24.18 | $23.81 | $23.94 | $16.86 | 38,837 |
| 2018-03-09 | $24.01 | $24.20 | $23.95 | $23.99 | $16.90 | 50,095 |
| 2018-03-08 | $24.19 | $24.19 | $23.92 | $24.02 | $16.92 | 55,111 |
| 2018-03-07 | $24.00 | $24.10 | $24.00 | $24.06 | $16.95 | 8,198 |
| 2018-03-06 | $23.91 | $24.08 | $23.91 | $24.08 | $16.96 | 26,597 |
| 2018-03-05 | $23.80 | $24.00 | $23.80 | $24.00 | $16.91 | 11,268 |
| 2018-03-02 | $23.86 | $24.08 | $23.75 | $23.98 | $16.89 | 40,742 |
| 2018-03-01 | $24.05 | $24.10 | $23.90 | $24.00 | $16.91 | 10,212 |
| 2018-02-28 | $24.09 | $24.10 | $23.90 | $24.02 | $16.92 | 19,193 |
| 2018-02-27 | $24.00 | $24.02 | $23.71 | $24.01 | $16.91 | 23,309 |
| 2018-02-26 | $24.01 | $24.09 | $23.88 | $24.04 | $16.93 | 19,922 |
| 2018-02-23 | $24.19 | $24.19 | $23.88 | $23.95 | $16.87 | 27,702 |
| 2018-02-22 | $24.15 | $24.15 | $23.97 | $24.00 | $16.91 | 21,860 |
| 2018-02-21 | $24.03 | $24.15 | $23.91 | $23.91 | $16.84 | 16,677 |
| 2018-02-20 | $23.82 | $24.05 | $23.79 | $23.89 | $16.83 | 33,195 |
| 2018-02-16 | $23.75 | $23.89 | $23.74 | $23.89 | $16.83 | 110,361 |
| 2018-02-15 | $23.66 | $23.90 | $23.66 | $23.72 | $16.71 | 104,944 |
| 2018-02-14 | $23.81 | $23.87 | $23.58 | $23.65 | $16.66 | 36,576 |
| 2018-02-13 | $23.95 | $24.00 | $23.76 | $23.90 | $16.84 | 26,205 |
| 2018-02-12 | $24.08 | $24.13 | $23.75 | $23.95 | $16.87 | 29,156 |
| 2018-02-09 | $24.14 | $24.14 | $23.53 | $23.98 | $16.89 | 71,898 |
| 2018-02-08 | $24.25 | $24.43 | $24.04 | $24.11 | $16.98 | 38,397 |
| 2018-02-07 | $24.35 | $24.35 | $24.17 | $24.26 | $17.09 | 17,061 |
| 2018-02-06 | $24.00 | $24.48 | $23.81 | $24.37 | $17.17 | 49,752 |
| 2018-02-05 | $24.19 | $24.45 | $24.01 | $24.45 | $17.22 | 116,009 |
| 2018-02-02 | $24.28 | $24.32 | $24.05 | $24.20 | $17.05 | 51,725 |
| 2018-02-01 | $24.20 | $24.39 | $24.20 | $24.28 | $17.10 | 113,155 |
| 2018-01-31 | $24.20 | $24.40 | $24.07 | $24.27 | $17.09 | 49,272 |
| 2018-01-30 | $24.01 | $24.25 | $24.01 | $24.15 | $17.01 | 219,707 |
| 2018-01-29 | $24.46 | $24.46 | $23.26 | $24.24 | $17.08 | 293,915 |
| 2018-01-26 | $24.65 | $24.65 | $24.01 | $24.63 | $17.35 | 445,346 |
| 2018-01-25 | $24.66 | $24.71 | $24.50 | $24.65 | $17.36 | 74,790 |
| 2018-01-24 | $24.71 | $24.84 | $24.65 | $24.70 | $17.40 | 49,306 |
| 2018-01-23 | $24.87 | $24.88 | $24.74 | $24.77 | $17.45 | 39,496 |
| 2018-01-22 | $24.82 | $24.88 | $24.64 | $24.79 | $17.46 | 40,911 |
| 2018-01-19 | $24.92 | $24.99 | $24.59 | $24.93 | $17.56 | 1,569,676 |
| 2018-01-18 | $24.90 | $25.02 | $24.72 | $25.00 | $17.61 | 200,912 |
| 2018-01-17 | $24.96 | $25.04 | $24.92 | $24.95 | $17.58 | 117,692 |
| 2018-01-16 | $24.90 | $25.00 | $24.89 | $25.00 | $17.61 | 107,709 |
| 2018-01-12 | $24.98 | $25.02 | $24.86 | $24.94 | $17.57 | 135,263 |
| 2018-01-11 | $24.98 | $25.08 | $24.86 | $24.99 | $17.60 | 152,342 |
| 2018-01-10 | $25.15 | $25.26 | $25.03 | $25.25 | $17.57 | 97,159 |
| 2018-01-09 | $25.22 | $25.33 | $25.13 | $25.26 | $17.58 | 165,930 |
| 2018-01-08 | $25.34 | $25.38 | $25.17 | $25.28 | $17.60 | 339,963 |
| 2018-01-05 | $25.19 | $25.35 | $25.19 | $25.31 | $17.62 | 382,297 |
| 2018-01-04 | $25.12 | $25.17 | $25.09 | $25.17 | $17.52 | 145,175 |
| 2018-01-03 | $25.07 | $25.14 | $24.93 | $25.14 | $17.50 | 131,216 |
| 2018-01-02 | $25.11 | $25.24 | $24.83 | $25.06 | $17.44 | 231,665 |
| 2017-12-29 | $25.05 | $25.13 | $25.03 | $25.08 | $17.46 | 323,371 |
| 2017-12-28 | $25.02 | $25.09 | $25.00 | $25.02 | $17.41 | 231,175 |
| 2017-12-27 | $25.01 | $25.04 | $24.97 | $25.02 | $17.41 | 139,010 |
| 2017-12-26 | $25.00 | $25.04 | $24.96 | $25.02 | $17.41 | 115,435 |
| 2017-12-22 | $24.98 | $24.99 | $24.91 | $24.98 | $17.39 | 34,136 |
| 2017-12-21 | $24.97 | $24.97 | $24.86 | $24.94 | $17.36 | 74,647 |
| 2017-12-20 | $24.90 | $24.92 | $24.85 | $24.88 | $17.32 | 59,588 |
| 2017-12-19 | $24.90 | $24.92 | $24.80 | $24.88 | $17.32 | 174,155 |
| 2017-12-18 | $24.92 | $24.97 | $24.88 | $24.93 | $17.35 | 107,607 |
| 2017-12-15 | $24.91 | $24.97 | $24.88 | $24.94 | $17.36 | 77,706 |
| 2017-12-14 | $24.92 | $24.98 | $24.88 | $24.92 | $17.34 | 143,052 |
| 2017-12-13 | $24.92 | $24.93 | $24.87 | $24.91 | $17.34 | 56,133 |
| 2017-12-12 | $24.90 | $24.99 | $24.89 | $24.92 | $17.34 | 128,354 |
| 2017-12-11 | $24.89 | $24.97 | $24.82 | $24.86 | $17.30 | 75,160 |
| 2017-12-08 | $24.85 | $24.90 | $24.83 | $24.88 | $17.32 | 67,580 |
| 2017-12-07 | $24.79 | $24.85 | $24.76 | $24.85 | $17.30 | 91,284 |
| 2017-12-06 | $24.68 | $24.79 | $24.66 | $24.79 | $17.25 | 87,142 |
| 2017-12-05 | $24.70 | $24.70 | $24.56 | $24.67 | $17.17 | 131,433 |
| 2017-12-04 | $24.70 | $24.77 | $24.61 | $24.70 | $17.19 | 64,321 |
| 2017-12-01 | $24.73 | $24.80 | $24.42 | $24.67 | $17.17 | 101,996 |
| 2017-11-30 | $24.95 | $24.95 | $24.63 | $24.71 | $17.20 | 273,213 |
| 2017-11-29 | $24.98 | $24.98 | $24.86 | $24.92 | $17.34 | 254,924 |
| 2017-11-28 | $24.91 | $25.04 | $24.80 | $24.99 | $17.39 | 611,818 |
| 2017-11-27 | $24.95 | $24.95 | $24.86 | $24.90 | $17.33 | 716,231 |
| 2017-11-24 | $24.94 | $25.00 | $24.85 | $24.95 | $17.37 | 83,596 |
| 2017-11-22 | $25.05 | $25.05 | $24.86 | $24.92 | $17.34 | 86,494 |
| 2017-11-21 | $24.94 | $25.05 | $24.82 | $24.95 | $17.37 | 1,339,507 |
| 2017-11-20 | $24.88 | $25.00 | $24.81 | $24.88 | $17.32 | 1,265,150 |
| 2017-11-17 | $25.02 | $25.05 | $24.95 | $25.00 | $17.40 | 3,354,000 |