Unum Group 6250 Junior Subordinated Notes due 2058 (UNMA) Exchange: NYSE
Data as of Nov. 21, 2025
$23.91 ($0.35) 1.49%
Unum Group 6250 Junior Subordinated Notes due 2058 - Daily Information
Click for more stock information on Unum Group 6250 Junior Subordinated Notes due 2058.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $23.56 |
| Previous Close | $23.91 |
| High | $23.91 |
| Low | $23.56 |
| Adjusted Open | $23.56 |
| Previous Adjusted Close | $23.91 |
| Adjusted High | $23.91 |
| Adjusted Low | $23.56 |
Invest in Unum Group 6250 Junior Subordinated Notes due 2058 (UNMA)
Key People Unum Group 6250 Junior Subordinated Notes due 2058
| Employee | Position |
|---|---|
| Richard Paul McKenney | President, Chief Executive Officer & Director |
| Michael Q. Simonds | Chief Operating Officer & Executive Vice President |
| Steven A. Zabel | Chief Financial Officer & Executive Vice President |
| Puneet Bhasin | Executive VP, Chief Information & Digital Officer |
| Martha Davies Leiper | Chief Investment Officer & Executive VP |
| Timothy Gerald Arnold | Executive Vice President-Voluntary Benefits |
| Ericka DeBruce | Chief Inclusion & Diversity Officer |
| Tamas Glanz | Head-Mergers & Acquisitions |
| J. Matthew Royal | Chief Risk Officer |
| Christopher J. Jerome | Executive Vice President-Global Services |
| Marco Forato | Senior VP- Corporate Strategy & Development |
| Josh Nelson | Chief Financial Officer-Colonial Life Business |
| Danny Waxenberg | Senior VP-Global Financial Planning & Analysis |
| Ted Reed | Vice President-Business Development |
| Jason Wesley Parker | Assistant Vice President |
| Joseph R. Foley | Senior VP-Corporate Marketing & Public Relations |
| Vicki J. Gordan | Chief Internal Auditor & Senior Vice President |
| Cherie A. Pashley | Chief Accounting Officer & Senior Vice President |
| Thomas A. H. White | Senior Vice President-Investor Relations |
| Elizabeth A. Ahmed | Executive Vice President-People & Communication |
| J. Paul Jullienne | Secretary, Vice President & Managing Counsel |
| Lisa G. Iglesias | Executive Vice President & General Counsel |
| Kevin T. Kabat | Chairman |
| Gloria Cordes Larson | Independent Director |
| Timothy Francis Keaney | Independent Director |
| Theodore H. Bunting | Independent Director |
| Cynthia L. Egan | Independent Director |
| Ronald Philip O'Hanley | Independent Director |
| Francis J. Shammo | Independent Director |
| Joseph J. Echevarria | Independent Director |
| Susan D. DeVore | Independent Director |
| Susan Lee Cross | Independent Director |
Historical Stock Data for Unum Group 6250 Junior Subordinated Notes due 2058 (UNMA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | $23.56 | $23.91 | $23.56 | $23.91 | $23.91 | 20,364 |
| 2025-11-13 | $23.78 | $23.78 | $23.53 | $23.56 | $23.56 | 15,234 |
| 2025-11-12 | $23.73 | $23.93 | $23.73 | $23.80 | $23.80 | 11,807 |
| 2025-11-11 | $23.72 | $23.84 | $23.72 | $23.82 | $23.82 | 9,577 |
| 2025-11-10 | $23.69 | $23.77 | $23.64 | $23.73 | $23.73 | 6,487 |
| 2025-11-07 | $23.58 | $23.67 | $23.50 | $23.63 | $23.63 | 8,303 |
| 2025-11-06 | $23.71 | $23.71 | $23.53 | $23.59 | $23.59 | 16,205 |
| 2025-11-05 | $23.62 | $23.73 | $23.50 | $23.65 | $23.65 | 10,557 |
| 2025-11-04 | $23.65 | $23.75 | $23.47 | $23.67 | $23.67 | 27,245 |
| 2025-11-03 | $23.79 | $23.87 | $23.60 | $23.74 | $23.74 | 12,701 |
| 2025-10-31 | $23.85 | $24.21 | $23.65 | $23.73 | $23.73 | 26,091 |
| 2025-10-30 | $24.20 | $24.20 | $23.82 | $23.85 | $23.85 | 7,682 |
| 2025-10-29 | $24.16 | $24.27 | $24.16 | $24.23 | $24.23 | 9,085 |
| 2025-10-28 | $24.16 | $24.30 | $24.16 | $24.16 | $24.16 | 9,311 |
| 2025-10-27 | $24.18 | $24.36 | $24.17 | $24.23 | $24.23 | 8,975 |
| 2025-10-24 | $24.22 | $24.38 | $24.10 | $24.27 | $24.27 | 11,551 |
| 2025-10-23 | $24.18 | $24.31 | $24.18 | $24.27 | $24.27 | 6,772 |
| 2025-10-22 | $24.34 | $24.38 | $24.15 | $24.25 | $24.25 | 8,207 |
| 2025-10-21 | $24.30 | $24.49 | $24.30 | $24.36 | $24.36 | 9,736 |
| 2025-10-20 | $24.20 | $24.38 | $24.20 | $24.35 | $24.35 | 6,472 |
| 2025-10-17 | $24.13 | $24.33 | $23.86 | $24.19 | $24.19 | 9,495 |
| 2025-10-16 | $24.03 | $24.32 | $23.93 | $24.28 | $24.28 | 17,539 |
| 2025-10-15 | $23.91 | $24.26 | $23.91 | $24.09 | $24.09 | 7,799 |
| 2025-10-14 | $23.94 | $24.07 | $23.80 | $23.95 | $23.95 | 8,034 |
| 2025-10-13 | $24.00 | $24.06 | $23.85 | $24.03 | $24.03 | 5,412 |
| 2025-10-10 | $24.07 | $24.18 | $23.87 | $24.01 | $24.01 | 13,591 |
| 2025-10-09 | $24.21 | $24.32 | $24.05 | $24.05 | $24.05 | 7,289 |
| 2025-10-08 | $24.20 | $24.40 | $24.18 | $24.25 | $24.25 | 19,356 |
| 2025-10-07 | $24.38 | $24.38 | $24.16 | $24.24 | $24.24 | 13,629 |
| 2025-10-06 | $24.28 | $24.34 | $24.10 | $24.34 | $24.34 | 9,667 |
| 2025-10-03 | $24.17 | $24.43 | $24.17 | $24.34 | $24.34 | 6,920 |
| 2025-10-02 | $24.31 | $24.35 | $24.12 | $24.26 | $24.26 | 5,548 |
| 2025-10-01 | $24.11 | $24.40 | $24.11 | $24.35 | $24.35 | 10,420 |
| 2025-09-30 | $24.26 | $24.59 | $24.04 | $24.07 | $24.07 | 31,681 |
| 2025-09-29 | $24.27 | $24.43 | $24.23 | $24.27 | $24.27 | 5,827 |
| 2025-09-26 | $24.31 | $24.50 | $24.22 | $24.33 | $24.33 | 4,911 |
| 2025-09-25 | $24.35 | $24.50 | $24.26 | $24.34 | $24.34 | 7,270 |
| 2025-09-24 | $24.58 | $24.60 | $24.40 | $24.46 | $24.46 | 16,745 |
| 2025-09-23 | $24.45 | $24.57 | $24.42 | $24.55 | $24.55 | 5,268 |
| 2025-09-22 | $24.45 | $24.56 | $24.45 | $24.50 | $24.50 | 5,845 |
| 2025-09-19 | $24.63 | $24.63 | $24.42 | $24.45 | $24.45 | 12,924 |
| 2025-09-18 | $24.58 | $24.63 | $24.43 | $24.56 | $24.56 | 9,632 |
| 2025-09-17 | $24.57 | $24.70 | $24.55 | $24.59 | $24.59 | 12,681 |
| 2025-09-16 | $24.55 | $24.61 | $24.44 | $24.59 | $24.59 | 15,208 |
| 2025-09-15 | $24.53 | $24.55 | $24.42 | $24.54 | $24.54 | 7,770 |
| 2025-09-12 | $24.41 | $24.49 | $24.17 | $24.47 | $24.47 | 6,549 |
| 2025-09-11 | $24.28 | $24.43 | $24.19 | $24.36 | $24.36 | 10,047 |
| 2025-09-10 | $24.19 | $24.34 | $24.09 | $24.28 | $24.28 | 5,746 |
| 2025-09-09 | $24.23 | $24.38 | $24.13 | $24.28 | $24.28 | 9,050 |
| 2025-09-08 | $24.16 | $24.39 | $24.16 | $24.39 | $24.39 | 8,435 |
| 2025-09-05 | $23.91 | $24.16 | $23.91 | $24.16 | $24.16 | 26,760 |
| 2025-09-04 | $23.60 | $23.86 | $23.60 | $23.81 | $23.81 | 12,022 |
| 2025-09-03 | $23.55 | $23.72 | $23.53 | $23.65 | $23.65 | 7,882 |
| 2025-09-02 | $23.65 | $23.65 | $23.43 | $23.53 | $23.53 | 10,907 |
| 2025-08-29 | $23.89 | $23.89 | $23.37 | $23.55 | $23.55 | 36,265 |
| 2025-08-28 | $24.19 | $24.19 | $24.10 | $24.14 | $23.75 | 3,770 |
| 2025-08-27 | $24.17 | $24.20 | $24.09 | $24.17 | $23.78 | 3,738 |
| 2025-08-26 | $24.13 | $24.26 | $24.13 | $24.17 | $23.78 | 5,436 |
| 2025-08-25 | $24.25 | $24.31 | $24.04 | $24.18 | $23.79 | 16,671 |
| 2025-08-22 | $24.05 | $24.23 | $24.00 | $24.19 | $24.19 | 14,245 |
| 2025-08-21 | $24.02 | $24.06 | $23.90 | $23.97 | $23.97 | 7,667 |
| 2025-08-20 | $23.94 | $24.05 | $23.94 | $23.95 | $23.95 | 5,627 |
| 2025-08-19 | $23.83 | $24.05 | $23.83 | $24.00 | $24.00 | 17,101 |
| 2025-08-18 | $23.79 | $23.87 | $23.75 | $23.83 | $23.83 | 8,355 |
| 2025-08-15 | $23.74 | $23.87 | $23.74 | $23.78 | $23.78 | 18,343 |
| 2025-08-14 | $23.77 | $23.78 | $23.66 | $23.74 | $23.74 | 13,775 |
| 2025-08-13 | $23.76 | $23.83 | $23.65 | $23.81 | $23.81 | 14,399 |
| 2025-08-12 | $23.57 | $23.79 | $23.56 | $23.69 | $23.69 | 21,766 |
| 2025-08-11 | $23.72 | $23.72 | $23.56 | $23.65 | $23.65 | 10,090 |
| 2025-08-08 | $23.50 | $23.64 | $23.50 | $23.64 | $23.64 | 11,053 |
| 2025-08-07 | $23.63 | $23.69 | $23.44 | $23.47 | $23.47 | 17,070 |
| 2025-08-06 | $23.67 | $23.79 | $23.55 | $23.59 | $23.59 | 11,911 |
| 2025-08-05 | $23.83 | $23.83 | $23.63 | $23.74 | $23.74 | 11,813 |
| 2025-08-04 | $23.43 | $23.91 | $23.43 | $23.91 | $23.91 | 24,462 |
| 2025-08-01 | $23.32 | $23.54 | $23.32 | $23.41 | $23.41 | 7,613 |
| 2025-07-31 | $23.30 | $23.52 | $23.30 | $23.46 | $23.46 | 28,597 |
| 2025-07-30 | $23.34 | $23.48 | $23.25 | $23.34 | $23.34 | 30,430 |
| 2025-07-29 | $23.25 | $23.50 | $23.25 | $23.48 | $23.48 | 17,575 |
| 2025-07-28 | $23.39 | $23.46 | $23.23 | $23.32 | $23.32 | 15,290 |
| 2025-07-25 | $23.45 | $23.50 | $23.30 | $23.39 | $23.39 | 22,583 |
| 2025-07-24 | $23.30 | $23.48 | $23.25 | $23.42 | $23.42 | 27,030 |
| 2025-07-23 | $23.25 | $23.39 | $23.20 | $23.30 | $23.30 | 29,390 |
| 2025-07-22 | $23.22 | $23.39 | $23.10 | $23.30 | $23.30 | 33,812 |
| 2025-07-21 | $23.21 | $23.26 | $23.09 | $23.16 | $23.16 | 21,363 |
| 2025-07-18 | $23.22 | $23.27 | $23.08 | $23.10 | $23.10 | 9,687 |
| 2025-07-17 | $23.11 | $23.17 | $22.84 | $23.15 | $23.15 | 41,457 |
| 2025-07-16 | $23.18 | $23.24 | $22.95 | $23.11 | $23.11 | 14,493 |
| 2025-07-15 | $23.43 | $23.46 | $23.12 | $23.17 | $23.17 | 19,075 |
| 2025-07-14 | $23.55 | $23.55 | $23.28 | $23.38 | $23.38 | 19,095 |
| 2025-07-11 | $23.51 | $23.64 | $23.40 | $23.45 | $23.45 | 14,137 |
| 2025-07-10 | $23.49 | $23.63 | $23.48 | $23.61 | $23.61 | 11,557 |
| 2025-07-09 | $23.37 | $23.49 | $23.35 | $23.48 | $23.48 | 14,495 |
| 2025-07-08 | $23.21 | $23.39 | $23.15 | $23.33 | $23.33 | 10,617 |
| 2025-07-07 | $23.35 | $23.39 | $23.17 | $23.29 | $23.29 | 27,152 |
| 2025-07-03 | $23.40 | $23.55 | $23.35 | $23.45 | $23.45 | 25,268 |
| 2025-07-02 | $23.10 | $23.41 | $23.05 | $23.40 | $23.40 | 38,989 |
| 2025-07-01 | $22.91 | $23.18 | $22.86 | $23.14 | $23.14 | 42,723 |
| 2025-06-30 | $23.01 | $23.17 | $22.70 | $22.87 | $22.87 | 280,690 |
| 2025-06-27 | $23.25 | $23.29 | $23.03 | $23.09 | $23.09 | 21,206 |
| 2025-06-26 | $23.25 | $23.27 | $23.10 | $23.23 | $23.23 | 15,875 |
| 2025-06-25 | $23.35 | $23.38 | $23.13 | $23.23 | $23.23 | 29,208 |
| 2025-06-24 | $23.27 | $23.53 | $23.20 | $23.32 | $23.32 | 24,844 |
| 2025-06-23 | $23.44 | $23.62 | $23.13 | $23.25 | $23.25 | 20,194 |
| 2025-06-20 | $23.62 | $23.66 | $23.44 | $23.45 | $23.45 | 16,794 |
| 2025-06-18 | $23.82 | $23.89 | $23.51 | $23.55 | $23.55 | 14,864 |
| 2025-06-17 | $23.88 | $23.95 | $23.86 | $23.89 | $23.89 | 6,356 |
| 2025-06-16 | $24.09 | $24.10 | $23.92 | $23.97 | $23.97 | 8,434 |
| 2025-06-13 | $24.09 | $24.09 | $23.89 | $23.96 | $23.96 | 7,858 |
| 2025-06-12 | $24.10 | $24.20 | $24.04 | $24.09 | $24.09 | 5,323 |
| 2025-06-11 | $24.17 | $24.22 | $24.08 | $24.08 | $24.08 | 10,752 |
| 2025-06-10 | $24.23 | $24.23 | $24.10 | $24.13 | $24.13 | 6,122 |
| 2025-06-09 | $24.09 | $24.26 | $24.09 | $24.16 | $24.16 | 8,429 |
| 2025-06-06 | $24.21 | $24.27 | $24.07 | $24.11 | $24.11 | 11,861 |
| 2025-06-05 | $24.19 | $24.32 | $24.19 | $24.27 | $24.27 | 4,580 |
| 2025-06-04 | $24.16 | $24.38 | $24.16 | $24.21 | $24.21 | 10,311 |
| 2025-06-03 | $24.27 | $24.32 | $24.12 | $24.14 | $24.14 | 16,726 |
| 2025-06-02 | $24.22 | $24.28 | $24.09 | $24.23 | $24.23 | 8,647 |
| 2025-05-30 | $24.20 | $24.42 | $24.18 | $24.42 | $24.42 | 62,249 |
| 2025-05-29 | $24.40 | $24.56 | $24.30 | $24.54 | $24.15 | 18,215 |
| 2025-05-28 | $24.36 | $24.37 | $24.23 | $24.30 | $23.92 | 13,489 |
| 2025-05-27 | $24.07 | $24.26 | $24.07 | $24.18 | $23.80 | 6,016 |
| 2025-05-23 | $24.02 | $24.36 | $23.97 | $24.01 | $23.63 | 7,456 |
| 2025-05-22 | $23.97 | $24.22 | $23.90 | $24.12 | $23.74 | 11,802 |
| 2025-05-21 | $24.52 | $24.59 | $24.00 | $24.12 | $23.74 | 16,310 |
| 2025-05-20 | $24.66 | $24.69 | $24.42 | $24.53 | $24.14 | 7,708 |
| 2025-05-19 | $24.49 | $24.57 | $24.33 | $24.56 | $24.17 | 7,658 |
| 2025-05-16 | $24.59 | $24.64 | $24.42 | $24.57 | $24.18 | 10,004 |
| 2025-05-15 | $24.45 | $24.46 | $24.27 | $24.42 | $24.03 | 8,052 |
| 2025-05-14 | $24.46 | $24.50 | $24.32 | $24.45 | $24.07 | 9,137 |
| 2025-05-13 | $24.43 | $24.56 | $24.31 | $24.46 | $24.07 | 10,829 |
| 2025-05-12 | $24.37 | $24.45 | $24.35 | $24.35 | $23.97 | 6,886 |
| 2025-05-09 | $24.40 | $24.42 | $24.29 | $24.33 | $23.95 | 5,117 |
| 2025-05-08 | $24.40 | $24.53 | $24.28 | $24.28 | $23.90 | 5,923 |
| 2025-05-07 | $24.33 | $24.49 | $24.27 | $24.33 | $23.95 | 9,940 |
| 2025-05-06 | $24.22 | $24.41 | $24.22 | $24.25 | $23.87 | 9,412 |
| 2025-05-05 | $24.29 | $24.46 | $24.22 | $24.36 | $23.98 | 9,496 |
| 2025-05-02 | $24.43 | $24.43 | $24.22 | $24.22 | $23.84 | 5,469 |
| 2025-05-01 | $24.40 | $24.52 | $24.26 | $24.31 | $23.92 | 6,673 |
| 2025-04-30 | $24.36 | $24.58 | $24.35 | $24.49 | $24.10 | 18,008 |
| 2025-04-29 | $24.61 | $24.68 | $24.54 | $24.61 | $24.22 | 6,469 |
| 2025-04-28 | $24.59 | $24.68 | $24.51 | $24.61 | $24.22 | 7,372 |
| 2025-04-25 | $24.55 | $24.68 | $24.54 | $24.67 | $24.28 | 10,444 |
| 2025-04-24 | $24.43 | $24.65 | $24.43 | $24.63 | $24.24 | 5,382 |
| 2025-04-23 | $24.59 | $24.61 | $24.43 | $24.43 | $24.05 | 7,499 |
| 2025-04-22 | $24.08 | $24.35 | $24.08 | $24.33 | $23.95 | 7,096 |
| 2025-04-21 | $24.21 | $24.21 | $23.96 | $24.15 | $23.77 | 6,491 |
| 2025-04-17 | $24.08 | $24.17 | $24.08 | $24.15 | $23.77 | 5,955 |
| 2025-04-16 | $24.02 | $24.18 | $24.02 | $24.13 | $23.75 | 2,739 |
| 2025-04-15 | $24.12 | $24.21 | $24.04 | $24.08 | $23.70 | 5,260 |
| 2025-04-14 | $24.16 | $24.32 | $23.92 | $24.02 | $23.64 | 28,191 |
| 2025-04-11 | $24.29 | $24.31 | $23.99 | $24.02 | $23.64 | 5,982 |
| 2025-04-10 | $24.69 | $24.69 | $24.39 | $24.39 | $24.01 | 11,391 |
| 2025-04-09 | $24.47 | $24.89 | $24.18 | $24.81 | $24.42 | 14,434 |
| 2025-04-08 | $24.70 | $24.79 | $24.50 | $24.50 | $24.11 | 12,926 |
| 2025-04-07 | $24.47 | $24.75 | $24.41 | $24.56 | $24.17 | 18,043 |
| 2025-04-04 | $24.69 | $24.90 | $24.49 | $24.80 | $24.41 | 25,103 |
| 2025-04-03 | $24.82 | $24.90 | $24.62 | $24.85 | $24.46 | 11,911 |
| 2025-04-02 | $25.04 | $25.12 | $25.01 | $25.04 | $24.65 | 28,577 |
| 2025-04-01 | $25.10 | $25.15 | $24.98 | $25.04 | $24.65 | 29,020 |
| 2025-03-31 | $25.11 | $25.33 | $24.99 | $25.19 | $24.79 | 225,816 |
| 2025-03-28 | $25.08 | $25.21 | $25.01 | $25.10 | $24.70 | 25,721 |
| 2025-03-27 | $25.13 | $25.13 | $24.82 | $25.00 | $24.61 | 21,132 |
| 2025-03-26 | $25.23 | $25.23 | $25.07 | $25.08 | $24.69 | 15,019 |
| 2025-03-25 | $25.22 | $25.23 | $25.14 | $25.20 | $24.80 | 15,325 |
| 2025-03-24 | $25.11 | $25.24 | $25.11 | $25.19 | $24.79 | 81,645 |
| 2025-03-21 | $25.10 | $25.19 | $25.10 | $25.12 | $25.12 | 6,202 |
| 2025-03-20 | $25.11 | $25.17 | $25.11 | $25.11 | $25.11 | 5,932 |
| 2025-03-19 | $25.03 | $25.16 | $25.03 | $25.10 | $25.10 | 10,856 |
| 2025-03-18 | $25.10 | $25.16 | $25.02 | $25.03 | $25.03 | 18,432 |
| 2025-03-17 | $25.07 | $25.19 | $24.97 | $25.09 | $25.09 | 21,677 |
| 2025-03-14 | $25.00 | $25.07 | $24.85 | $25.00 | $25.00 | 13,918 |
| 2025-03-13 | $24.91 | $25.03 | $24.85 | $24.92 | $24.92 | 20,604 |
| 2025-03-12 | $24.94 | $25.04 | $24.89 | $24.98 | $24.98 | 15,278 |
| 2025-03-11 | $24.94 | $24.94 | $24.83 | $24.89 | $24.89 | 16,699 |
| 2025-03-10 | $24.76 | $24.95 | $24.76 | $24.94 | $24.94 | 24,932 |
| 2025-03-07 | $24.93 | $25.02 | $24.83 | $24.91 | $24.91 | 36,090 |
| 2025-03-06 | $24.90 | $25.02 | $24.72 | $24.98 | $24.98 | 31,448 |
| 2025-03-05 | $24.78 | $24.94 | $24.69 | $24.90 | $24.90 | 18,442 |
| 2025-03-04 | $25.01 | $25.01 | $24.65 | $24.66 | $24.66 | 25,446 |
| 2025-03-03 | $24.87 | $25.07 | $24.80 | $24.99 | $24.99 | 14,874 |
| 2025-02-28 | $24.74 | $24.95 | $24.51 | $24.95 | $24.95 | 27,286 |
| 2025-02-27 | $24.92 | $25.09 | $24.92 | $25.04 | $24.65 | 7,903 |
| 2025-02-26 | $24.95 | $25.08 | $24.84 | $24.95 | $24.57 | 19,588 |
| 2025-02-25 | $24.83 | $24.99 | $24.80 | $24.84 | $24.46 | 17,809 |
| 2025-02-24 | $24.78 | $24.98 | $24.78 | $24.83 | $24.45 | 6,601 |
| 2025-02-21 | $24.86 | $24.97 | $24.80 | $24.83 | $24.45 | 4,665 |
| 2025-02-20 | $24.86 | $24.92 | $24.78 | $24.85 | $24.47 | 20,816 |
| 2025-02-19 | $24.86 | $24.90 | $24.76 | $24.86 | $24.48 | 13,780 |
| 2025-02-18 | $24.87 | $24.93 | $24.79 | $24.86 | $24.48 | 17,287 |
| 2025-02-14 | $24.62 | $24.95 | $24.53 | $24.94 | $24.56 | 10,381 |
| 2025-02-13 | $24.33 | $24.60 | $24.13 | $24.59 | $24.21 | 15,208 |
| 2025-02-12 | $24.19 | $24.27 | $24.06 | $24.27 | $23.89 | 27,290 |
| 2025-02-11 | $24.28 | $24.38 | $24.21 | $24.30 | $23.93 | 12,165 |
| 2025-02-10 | $24.25 | $24.38 | $24.21 | $24.32 | $24.32 | 14,129 |
| 2025-02-07 | $24.17 | $24.37 | $24.16 | $24.22 | $24.22 | 17,503 |
| 2025-02-06 | $24.39 | $24.41 | $24.20 | $24.25 | $24.25 | 4,875 |
| 2025-02-05 | $24.28 | $24.50 | $24.14 | $24.34 | $24.34 | 20,957 |
| 2025-02-04 | $23.94 | $24.16 | $23.94 | $24.08 | $24.08 | 23,307 |
| 2025-02-03 | $23.86 | $24.22 | $23.82 | $23.90 | $23.90 | 10,209 |
| 2025-01-31 | $24.37 | $24.37 | $23.95 | $24.00 | $24.00 | 13,028 |
| 2025-01-30 | $24.10 | $24.31 | $23.96 | $24.17 | $24.17 | 36,304 |
| 2025-01-29 | $24.15 | $24.33 | $23.87 | $23.95 | $23.95 | 34,781 |
| 2025-01-28 | $24.60 | $24.60 | $24.05 | $24.14 | $24.14 | 49,534 |
| 2025-01-27 | $24.39 | $24.63 | $24.31 | $24.50 | $24.50 | 10,825 |
| 2025-01-24 | $24.35 | $24.37 | $24.24 | $24.34 | $24.34 | 11,168 |
| 2025-01-23 | $24.18 | $24.39 | $23.86 | $24.28 | $24.28 | 16,191 |
| 2025-01-22 | $24.16 | $24.34 | $24.07 | $24.20 | $24.20 | 10,649 |
| 2025-01-21 | $24.13 | $24.45 | $24.09 | $24.35 | $24.35 | 27,713 |
| 2025-01-17 | $24.11 | $24.15 | $23.81 | $24.00 | $24.00 | 12,441 |
| 2025-01-16 | $23.81 | $24.19 | $23.81 | $24.00 | $24.00 | 12,712 |
| 2025-01-15 | $23.65 | $23.92 | $23.34 | $23.89 | $23.89 | 13,653 |
| 2025-01-14 | $23.31 | $23.46 | $23.30 | $23.45 | $23.45 | 14,200 |
| 2025-01-13 | $23.27 | $23.41 | $23.13 | $23.29 | $23.29 | 30,382 |
| 2025-01-10 | $23.60 | $23.80 | $23.26 | $23.37 | $23.37 | 35,574 |
| 2025-01-08 | $23.87 | $24.13 | $23.69 | $23.77 | $23.77 | 14,089 |
| 2025-01-07 | $24.20 | $24.29 | $23.85 | $23.97 | $23.97 | 21,294 |
| 2025-01-06 | $24.41 | $24.50 | $24.20 | $24.28 | $24.28 | 10,424 |
| 2025-01-03 | $24.22 | $24.41 | $24.19 | $24.41 | $24.41 | 21,791 |
| 2025-01-02 | $23.82 | $24.25 | $23.80 | $24.19 | $24.19 | 84,474 |
| 2024-12-31 | $24.06 | $24.15 | $23.41 | $23.62 | $23.62 | 421,179 |
| 2024-12-30 | $24.17 | $24.23 | $24.01 | $24.06 | $24.06 | 36,967 |
| 2024-12-27 | $24.36 | $24.39 | $24.07 | $24.08 | $24.08 | 30,577 |
| 2024-12-26 | $24.55 | $24.55 | $24.25 | $24.35 | $24.35 | 23,422 |
| 2024-12-24 | $24.72 | $24.76 | $24.44 | $24.54 | $24.54 | 7,670 |
| 2024-12-23 | $24.67 | $24.80 | $24.66 | $24.68 | $24.68 | 19,184 |
| 2024-12-20 | $24.54 | $24.87 | $24.51 | $24.79 | $24.79 | 11,424 |
| 2024-12-19 | $24.70 | $24.71 | $24.57 | $24.66 | $24.66 | 27,866 |
| 2024-12-18 | $24.99 | $25.03 | $24.72 | $24.72 | $24.72 | 50,727 |
| 2024-12-17 | $24.90 | $25.02 | $24.81 | $24.93 | $24.93 | 21,218 |
| 2024-12-16 | $25.00 | $25.01 | $24.85 | $24.95 | $24.95 | 23,928 |
| 2024-12-13 | $25.05 | $25.05 | $24.93 | $24.96 | $24.96 | 59,455 |
| 2024-12-12 | $25.10 | $25.11 | $24.96 | $24.96 | $24.96 | 8,292 |
| 2024-12-11 | $25.01 | $25.08 | $25.00 | $25.02 | $25.02 | 7,623 |
| 2024-12-10 | $24.95 | $25.10 | $24.95 | $25.06 | $25.06 | 9,560 |
| 2024-12-09 | $24.96 | $25.11 | $24.96 | $25.10 | $25.10 | 7,636 |
| 2024-12-06 | $25.09 | $25.09 | $25.01 | $25.04 | $25.04 | 6,940 |
| 2024-12-05 | $25.00 | $25.11 | $25.00 | $25.05 | $25.05 | 6,663 |
| 2024-12-04 | $24.89 | $25.08 | $24.89 | $25.02 | $25.02 | 8,789 |
| 2024-12-03 | $25.05 | $25.08 | $25.01 | $25.02 | $25.02 | 29,215 |
| 2024-12-02 | $25.22 | $25.22 | $25.01 | $25.05 | $25.05 | 21,535 |
| 2024-11-29 | $24.76 | $25.33 | $24.76 | $25.29 | $25.29 | 52,633 |
| 2024-11-27 | $25.00 | $25.10 | $25.00 | $25.10 | $24.72 | 5,198 |
| 2024-11-26 | $25.02 | $25.07 | $25.00 | $25.02 | $24.64 | 14,308 |
| 2024-11-25 | $25.16 | $25.18 | $25.04 | $25.06 | $24.68 | 6,171 |
| 2024-11-22 | $25.09 | $25.09 | $25.05 | $25.05 | $24.67 | 5,635 |
| 2024-11-21 | $24.93 | $25.15 | $24.93 | $25.09 | $24.71 | 15,148 |
| 2024-11-20 | $24.90 | $25.00 | $24.88 | $24.98 | $24.60 | 8,655 |
| 2024-11-19 | $25.01 | $25.16 | $24.96 | $25.00 | $24.62 | 10,806 |
| 2024-11-18 | $25.09 | $25.18 | $25.05 | $25.16 | $24.78 | 10,540 |
| 2024-11-15 | $25.11 | $25.11 | $24.92 | $25.07 | $25.07 | 11,929 |
| 2024-11-14 | $25.04 | $25.06 | $24.84 | $25.04 | $25.04 | 27,155 |
| 2024-11-13 | $25.05 | $25.10 | $25.02 | $25.04 | $25.04 | 17,225 |
| 2024-11-12 | $25.00 | $25.11 | $24.97 | $25.01 | $25.01 | 11,684 |
| 2024-11-11 | $25.25 | $25.29 | $25.06 | $25.06 | $25.06 | 6,169 |
| 2024-11-08 | $25.25 | $25.30 | $25.21 | $25.28 | $25.28 | 6,985 |
| 2024-11-07 | $24.97 | $25.20 | $24.97 | $25.20 | $25.20 | 6,703 |
| 2024-11-06 | $25.00 | $25.05 | $24.96 | $25.01 | $25.01 | 13,716 |
| 2024-11-05 | $25.02 | $25.22 | $25.01 | $25.12 | $25.12 | 13,821 |
| 2024-11-04 | $25.06 | $25.15 | $25.06 | $25.15 | $25.15 | 1,287 |
| 2024-11-01 | $24.88 | $25.01 | $24.88 | $24.94 | $24.94 | 30,121 |
| 2024-10-31 | $25.10 | $25.11 | $24.78 | $24.80 | $24.80 | 31,646 |
| 2024-10-30 | $25.00 | $25.14 | $25.00 | $25.01 | $25.01 | 2,398 |
| 2024-10-29 | $25.04 | $25.07 | $24.86 | $24.97 | $24.97 | 18,850 |
| 2024-10-28 | $25.05 | $25.18 | $25.02 | $25.04 | $25.04 | 7,322 |
| 2024-10-25 | $25.14 | $25.17 | $25.04 | $25.08 | $25.08 | 11,470 |
| 2024-10-24 | $25.06 | $25.12 | $25.02 | $25.12 | $25.12 | 6,672 |
| 2024-10-23 | $25.21 | $25.21 | $25.01 | $25.06 | $25.06 | 9,878 |
| 2024-10-22 | $25.17 | $25.25 | $25.10 | $25.22 | $25.22 | 13,765 |
| 2024-10-21 | $25.26 | $25.26 | $25.17 | $25.17 | $25.17 | 2,892 |
| 2024-10-18 | $25.29 | $25.42 | $25.29 | $25.37 | $25.37 | 2,779 |
| 2024-10-17 | $25.45 | $25.46 | $25.18 | $25.34 | $25.34 | 9,626 |
| 2024-10-16 | $25.30 | $25.46 | $25.30 | $25.44 | $25.44 | 4,778 |
| 2024-10-15 | $25.36 | $25.41 | $25.21 | $25.29 | $25.29 | 5,923 |
| 2024-10-14 | $25.20 | $25.32 | $25.20 | $25.20 | $25.20 | 7,038 |
| 2024-10-11 | $25.13 | $25.21 | $25.08 | $25.17 | $25.17 | 7,132 |
| 2024-10-10 | $25.01 | $25.24 | $25.01 | $25.20 | $25.20 | 4,044 |
| 2024-10-09 | $25.34 | $25.38 | $25.07 | $25.08 | $25.08 | 12,147 |
| 2024-10-08 | $25.15 | $25.32 | $25.15 | $25.27 | $25.27 | 6,922 |
| 2024-10-07 | $25.18 | $25.29 | $25.15 | $25.25 | $25.25 | 4,741 |
| 2024-10-04 | $25.23 | $25.41 | $25.23 | $25.33 | $25.33 | 4,260 |
| 2024-10-03 | $25.35 | $25.44 | $25.26 | $25.36 | $25.36 | 8,393 |
| 2024-10-02 | $25.42 | $25.42 | $25.25 | $25.35 | $25.35 | 7,870 |
| 2024-10-01 | $25.31 | $25.40 | $25.30 | $25.38 | $25.38 | 14,240 |
| 2024-09-30 | $25.38 | $25.47 | $25.13 | $25.25 | $25.25 | 20,891 |
| 2024-09-27 | $25.74 | $25.80 | $25.50 | $25.50 | $25.50 | 14,871 |
| 2024-09-26 | $25.85 | $25.94 | $25.71 | $25.83 | $25.83 | 16,497 |
| 2024-09-25 | $25.95 | $26.02 | $25.85 | $25.90 | $25.90 | 10,344 |
| 2024-09-24 | $26.00 | $26.05 | $25.73 | $25.92 | $25.92 | 13,324 |
| 2024-09-23 | $25.77 | $25.99 | $25.77 | $25.99 | $25.99 | 11,010 |
| 2024-09-20 | $25.68 | $25.93 | $25.68 | $25.90 | $25.90 | 10,153 |
| 2024-09-19 | $25.61 | $25.78 | $25.57 | $25.72 | $25.72 | 2,135 |
| 2024-09-18 | $25.77 | $25.93 | $25.50 | $25.66 | $25.66 | 7,508 |
| 2024-09-17 | $25.89 | $26.00 | $25.69 | $25.76 | $25.76 | 14,377 |
| 2024-09-16 | $25.76 | $25.83 | $25.65 | $25.83 | $25.83 | 6,046 |
| 2024-09-13 | $25.59 | $25.74 | $25.45 | $25.74 | $25.74 | 6,489 |
| 2024-09-12 | $25.38 | $25.53 | $25.37 | $25.53 | $25.53 | 2,990 |
| 2024-09-11 | $25.25 | $25.37 | $25.25 | $25.36 | $25.36 | 2,155 |
| 2024-09-10 | $25.39 | $25.40 | $25.30 | $25.40 | $25.40 | 3,698 |
| 2024-09-09 | $25.07 | $25.39 | $25.07 | $25.39 | $25.39 | 10,926 |
| 2024-09-06 | $25.08 | $25.08 | $25.01 | $25.07 | $25.07 | 9,235 |
| 2024-09-05 | $25.02 | $25.08 | $25.02 | $25.08 | $25.08 | 7,080 |
| 2024-09-04 | $24.87 | $25.02 | $24.87 | $25.00 | $25.00 | 12,230 |
| 2024-09-03 | $24.95 | $24.96 | $24.85 | $24.87 | $24.87 | 10,292 |
| 2024-08-30 | $25.00 | $25.08 | $24.84 | $24.88 | $24.88 | 40,537 |
| 2024-08-29 | $25.54 | $25.54 | $25.34 | $25.36 | $24.97 | 9,201 |
| 2024-08-28 | $25.52 | $25.53 | $25.34 | $25.34 | $24.95 | 8,913 |
| 2024-08-27 | $25.38 | $25.46 | $25.33 | $25.33 | $24.94 | 2,564 |
| 2024-08-26 | $25.35 | $25.50 | $25.35 | $25.41 | $25.02 | 5,374 |
| 2024-08-23 | $25.22 | $25.49 | $25.22 | $25.46 | $25.07 | 10,495 |
| 2024-08-22 | $25.30 | $25.36 | $25.19 | $25.24 | $24.85 | 3,511 |
| 2024-08-21 | $25.24 | $25.37 | $25.22 | $25.31 | $24.92 | 7,687 |
| 2024-08-20 | $25.29 | $25.35 | $25.17 | $25.17 | $24.78 | 6,709 |
| 2024-08-19 | $25.27 | $25.40 | $25.27 | $25.29 | $24.90 | 13,332 |
| 2024-08-16 | $25.35 | $25.35 | $25.12 | $25.33 | $24.94 | 6,292 |
| 2024-08-15 | $25.28 | $25.35 | $25.19 | $25.28 | $24.89 | 3,797 |
| 2024-08-14 | $25.35 | $25.35 | $25.29 | $25.29 | $24.90 | 6,884 |
| 2024-08-13 | $25.13 | $25.19 | $25.13 | $25.18 | $24.79 | 6,897 |
| 2024-08-12 | $25.41 | $25.41 | $25.08 | $25.08 | $24.69 | 5,684 |
| 2024-08-09 | $25.37 | $25.44 | $25.18 | $25.37 | $24.98 | 4,506 |
| 2024-08-08 | $25.21 | $25.44 | $25.21 | $25.44 | $25.05 | 6,279 |
| 2024-08-07 | $25.09 | $25.29 | $25.00 | $25.21 | $24.82 | 9,488 |
| 2024-08-06 | $24.95 | $25.09 | $24.70 | $25.05 | $24.66 | 12,189 |
| 2024-08-05 | $24.81 | $25.04 | $24.60 | $25.01 | $24.62 | 16,759 |
| 2024-08-02 | $24.98 | $25.13 | $24.94 | $25.05 | $24.66 | 4,685 |
| 2024-08-01 | $24.78 | $24.98 | $24.78 | $24.98 | $24.59 | 10,586 |
| 2024-07-31 | $24.83 | $24.97 | $24.76 | $24.76 | $24.38 | 62,934 |
| 2024-07-30 | $24.98 | $24.98 | $24.75 | $24.82 | $24.44 | 6,519 |
| 2024-07-29 | $24.88 | $25.02 | $24.85 | $24.91 | $24.52 | 11,128 |
| 2024-07-26 | $24.80 | $25.07 | $24.80 | $24.93 | $24.54 | 7,319 |
| 2024-07-25 | $24.91 | $25.05 | $24.75 | $24.75 | $24.37 | 5,608 |
| 2024-07-24 | $25.06 | $25.26 | $24.70 | $24.73 | $24.35 | 12,493 |
| 2024-07-23 | $25.14 | $25.14 | $25.03 | $25.03 | $24.64 | 5,581 |
| 2024-07-22 | $25.27 | $25.36 | $25.10 | $25.19 | $24.80 | 28,257 |
| 2024-07-19 | $25.22 | $25.28 | $25.22 | $25.25 | $24.86 | 1,063 |
| 2024-07-18 | $25.43 | $25.43 | $25.25 | $25.29 | $24.90 | 9,736 |
| 2024-07-17 | $25.58 | $25.59 | $25.37 | $25.46 | $25.07 | 15,792 |
| 2024-07-16 | $25.60 | $25.66 | $25.58 | $25.61 | $25.21 | 4,975 |
| 2024-07-15 | $25.64 | $25.88 | $25.57 | $25.58 | $25.18 | 15,811 |
| 2024-07-12 | $25.83 | $25.89 | $25.64 | $25.70 | $25.30 | 31,782 |
| 2024-07-11 | $25.76 | $25.81 | $25.67 | $25.78 | $25.38 | 12,601 |
| 2024-07-10 | $25.57 | $25.74 | $25.53 | $25.74 | $25.34 | 20,610 |
| 2024-07-09 | $25.67 | $25.85 | $25.62 | $25.63 | $25.23 | 27,188 |
| 2024-07-08 | $25.73 | $25.76 | $25.69 | $25.72 | $25.32 | 18,093 |
| 2024-07-05 | $25.80 | $25.83 | $25.73 | $25.74 | $25.34 | 4,637 |
| 2024-07-03 | $25.80 | $25.94 | $25.68 | $25.84 | $25.44 | 11,141 |
| 2024-07-02 | $25.59 | $25.82 | $25.59 | $25.71 | $25.31 | 11,857 |
| 2024-07-01 | $25.64 | $25.67 | $25.40 | $25.60 | $25.20 | 19,536 |
| 2024-06-28 | $25.62 | $25.93 | $25.51 | $25.78 | $25.38 | 161,024 |
| 2024-06-27 | $25.50 | $25.78 | $25.50 | $25.62 | $25.22 | 20,972 |
| 2024-06-26 | $25.27 | $25.72 | $25.27 | $25.56 | $25.16 | 34,724 |
| 2024-06-25 | $25.30 | $25.38 | $25.20 | $25.30 | $24.91 | 16,548 |
| 2024-06-24 | $25.09 | $25.40 | $25.09 | $25.31 | $24.92 | 15,839 |
| 2024-06-21 | $25.00 | $25.20 | $25.00 | $25.12 | $24.73 | 9,606 |
| 2024-06-20 | $25.10 | $25.18 | $24.88 | $25.09 | $24.70 | 27,276 |
| 2024-06-18 | $24.83 | $25.27 | $24.79 | $25.21 | $24.82 | 16,066 |
| 2024-06-17 | $24.89 | $24.96 | $24.74 | $24.90 | $24.52 | 10,096 |
| 2024-06-14 | $24.97 | $24.97 | $24.80 | $24.93 | $24.54 | 10,863 |
| 2024-06-13 | $24.97 | $24.98 | $24.87 | $24.91 | $24.52 | 2,642 |
| 2024-06-12 | $24.90 | $25.00 | $24.81 | $24.84 | $24.46 | 11,547 |
| 2024-06-11 | $24.87 | $24.99 | $24.74 | $24.90 | $24.52 | 7,465 |
| 2024-06-10 | $24.95 | $25.00 | $24.69 | $24.99 | $24.60 | 8,386 |
| 2024-06-07 | $24.72 | $25.08 | $24.68 | $24.93 | $24.54 | 10,368 |
| 2024-06-06 | $24.90 | $25.11 | $24.73 | $24.73 | $24.35 | 31,731 |
| 2024-06-05 | $24.94 | $25.20 | $24.79 | $25.01 | $24.62 | 13,063 |
| 2024-06-04 | $24.70 | $25.24 | $24.70 | $24.94 | $24.55 | 11,807 |
| 2024-06-03 | $24.84 | $24.94 | $24.66 | $24.94 | $24.55 | 14,659 |
| 2024-05-31 | $24.57 | $24.88 | $24.57 | $24.68 | $24.30 | 19,183 |
| 2024-05-30 | $24.90 | $25.07 | $24.82 | $24.93 | $24.16 | 7,378 |
| 2024-05-29 | $24.94 | $25.04 | $24.77 | $24.77 | $24.01 | 22,434 |
| 2024-05-28 | $24.93 | $25.00 | $24.92 | $24.95 | $24.18 | 17,478 |
| 2024-05-24 | $24.76 | $24.96 | $24.76 | $24.86 | $24.86 | 2,743 |
| 2024-05-23 | $25.05 | $25.05 | $24.86 | $24.96 | $24.96 | 31,953 |
| 2024-05-22 | $25.04 | $25.09 | $25.01 | $25.02 | $25.02 | 4,647 |
| 2024-05-21 | $25.16 | $25.16 | $25.05 | $25.10 | $25.10 | 8,408 |
| 2024-05-20 | $25.08 | $25.11 | $25.00 | $25.11 | $25.11 | 7,071 |
| 2024-05-17 | $25.00 | $25.10 | $25.00 | $25.01 | $25.01 | 7,784 |
| 2024-05-16 | $25.01 | $25.09 | $25.01 | $25.05 | $25.05 | 4,407 |
| 2024-05-15 | $25.03 | $25.10 | $24.99 | $25.10 | $25.10 | 8,095 |
| 2024-05-14 | $24.98 | $25.04 | $24.98 | $24.98 | $24.98 | 10,850 |
| 2024-05-13 | $24.97 | $25.08 | $24.90 | $24.97 | $24.97 | 5,416 |
| 2024-05-10 | $24.79 | $25.00 | $24.79 | $24.98 | $24.98 | 6,570 |
| 2024-05-09 | $24.86 | $24.94 | $24.72 | $24.93 | $24.93 | 8,507 |
| 2024-05-08 | $24.88 | $25.03 | $24.78 | $24.86 | $24.86 | 19,602 |
| 2024-05-07 | $25.00 | $25.09 | $24.88 | $24.94 | $24.94 | 19,911 |
| 2024-05-06 | $24.96 | $25.08 | $24.96 | $25.01 | $25.01 | 10,756 |
| 2024-05-03 | $24.99 | $25.05 | $24.94 | $25.00 | $25.00 | 7,955 |
| 2024-05-02 | $24.70 | $25.08 | $24.70 | $24.93 | $24.93 | 4,221 |
| 2024-05-01 | $24.73 | $24.95 | $24.58 | $24.84 | $24.84 | 7,392 |
| 2024-04-30 | $24.85 | $25.01 | $24.64 | $24.85 | $24.85 | 30,714 |
| 2024-04-29 | $24.40 | $25.17 | $24.38 | $24.92 | $24.92 | 74,935 |
| 2024-04-26 | $24.29 | $24.73 | $24.23 | $24.27 | $24.27 | 8,103 |
| 2024-04-25 | $24.52 | $24.52 | $24.16 | $24.26 | $24.26 | 6,222 |
| 2024-04-24 | $24.71 | $24.71 | $24.53 | $24.60 | $24.60 | 8,736 |
| 2024-04-23 | $24.53 | $24.76 | $24.53 | $24.76 | $24.76 | 13,085 |
| 2024-04-22 | $24.25 | $24.52 | $24.25 | $24.44 | $24.44 | 3,500 |
| 2024-04-19 | $24.30 | $24.48 | $24.17 | $24.48 | $24.48 | 4,865 |
| 2024-04-18 | $24.41 | $24.51 | $24.36 | $24.39 | $24.39 | 8,921 |
| 2024-04-17 | $24.35 | $24.50 | $24.32 | $24.49 | $24.49 | 5,829 |
| 2024-04-16 | $24.11 | $24.44 | $24.04 | $24.27 | $24.27 | 13,039 |
| 2024-04-15 | $24.33 | $24.42 | $24.06 | $24.23 | $24.23 | 46,850 |
| 2024-04-12 | $24.29 | $24.43 | $24.29 | $24.40 | $24.40 | 6,259 |
| 2024-04-11 | $24.51 | $24.53 | $24.20 | $24.37 | $24.37 | 19,664 |
| 2024-04-10 | $24.87 | $24.87 | $24.47 | $24.53 | $24.53 | 12,568 |
| 2024-04-09 | $25.00 | $25.00 | $24.89 | $24.89 | $24.89 | 38,533 |
| 2024-04-08 | $24.89 | $24.96 | $24.88 | $24.92 | $24.92 | 4,142 |
| 2024-04-05 | $25.03 | $25.03 | $24.88 | $24.95 | $24.95 | 12,069 |
| 2024-04-04 | $25.03 | $25.22 | $24.95 | $25.02 | $25.02 | 8,923 |
| 2024-04-03 | $24.93 | $25.01 | $24.93 | $24.95 | $24.95 | 6,306 |
| 2024-04-02 | $25.07 | $25.07 | $24.90 | $24.95 | $24.95 | 19,348 |
| 2024-04-01 | $25.00 | $25.24 | $24.93 | $25.17 | $25.17 | 12,408 |
| 2024-03-28 | $25.10 | $25.14 | $25.03 | $25.09 | $25.09 | 6,331 |
| 2024-03-27 | $25.05 | $25.12 | $25.00 | $25.12 | $25.12 | 12,421 |
| 2024-03-26 | $25.10 | $25.10 | $25.01 | $25.03 | $25.03 | 10,969 |
| 2024-03-25 | $25.10 | $25.10 | $25.03 | $25.03 | $25.03 | 10,719 |
| 2024-03-22 | $25.16 | $25.16 | $25.05 | $25.07 | $25.07 | 5,509 |
| 2024-03-21 | $25.05 | $25.15 | $25.04 | $25.06 | $25.06 | 15,569 |
| 2024-03-20 | $25.28 | $25.28 | $25.11 | $25.12 | $25.12 | 9,685 |
| 2024-03-19 | $25.03 | $25.19 | $25.00 | $25.17 | $25.17 | 14,769 |
| 2024-03-18 | $24.90 | $25.03 | $24.87 | $25.02 | $25.02 | 11,864 |
| 2024-03-15 | $24.95 | $24.95 | $24.82 | $24.93 | $24.93 | 6,143 |
| 2024-03-14 | $24.94 | $24.97 | $24.91 | $24.93 | $24.93 | 16,740 |
| 2024-03-13 | $24.96 | $25.01 | $24.86 | $25.01 | $25.01 | 7,482 |
| 2024-03-12 | $24.98 | $24.98 | $24.81 | $24.89 | $24.89 | 4,282 |
| 2024-03-11 | $24.96 | $24.98 | $24.75 | $24.90 | $24.90 | 11,575 |
| 2024-03-08 | $24.92 | $24.93 | $24.86 | $24.90 | $24.90 | 6,311 |
| 2024-03-07 | $24.79 | $24.97 | $24.72 | $24.75 | $24.75 | 9,279 |
| 2024-03-06 | $24.80 | $24.83 | $24.65 | $24.74 | $24.74 | 10,601 |
| 2024-03-05 | $24.69 | $24.75 | $24.67 | $24.75 | $24.75 | 5,125 |
| 2024-03-04 | $24.63 | $24.77 | $24.56 | $24.64 | $24.64 | 7,907 |
| 2024-03-01 | $24.65 | $24.75 | $24.53 | $24.61 | $24.61 | 5,060 |
| 2024-02-29 | $24.70 | $24.73 | $24.58 | $24.65 | $24.65 | 7,276 |
| 2024-02-28 | $25.11 | $25.16 | $24.95 | $25.01 | $25.01 | 14,576 |
| 2024-02-27 | $25.27 | $25.27 | $25.04 | $25.08 | $25.08 | 22,584 |
| 2024-02-26 | $25.25 | $25.25 | $25.14 | $25.21 | $25.21 | 5,010 |
| 2024-02-23 | $25.11 | $25.26 | $25.07 | $25.21 | $25.21 | 13,407 |
| 2024-02-22 | $25.20 | $25.20 | $25.03 | $25.07 | $25.07 | 5,473 |
| 2024-02-21 | $25.19 | $25.22 | $25.09 | $25.09 | $25.09 | 6,224 |
| 2024-02-20 | $25.09 | $25.22 | $25.09 | $25.17 | $25.17 | 9,051 |
| 2024-02-16 | $25.05 | $25.13 | $25.05 | $25.06 | $25.06 | 7,477 |
| 2024-02-15 | $25.13 | $25.13 | $24.98 | $25.02 | $25.02 | 3,359 |
| 2024-02-14 | $25.20 | $25.23 | $24.91 | $25.09 | $25.09 | 9,603 |
| 2024-02-13 | $25.18 | $25.19 | $25.00 | $25.10 | $25.10 | 6,332 |
| 2024-02-12 | $25.25 | $25.30 | $25.09 | $25.29 | $25.29 | 14,367 |
| 2024-02-09 | $25.18 | $25.18 | $25.11 | $25.17 | $25.17 | 6,163 |
| 2024-02-08 | $25.15 | $25.18 | $25.06 | $25.12 | $25.12 | 8,265 |
| 2024-02-07 | $25.10 | $25.33 | $25.10 | $25.31 | $25.31 | 9,608 |
| 2024-02-06 | $25.16 | $25.31 | $25.02 | $25.12 | $25.12 | 12,644 |
| 2024-02-05 | $25.20 | $25.29 | $25.20 | $25.23 | $25.23 | 10,372 |
| 2024-02-02 | $25.19 | $25.33 | $25.19 | $25.22 | $25.22 | 7,268 |
| 2024-02-01 | $25.25 | $25.25 | $25.06 | $25.20 | $25.20 | 38,973 |
| 2024-01-31 | $25.25 | $25.25 | $25.10 | $25.16 | $25.16 | 133,348 |
| 2024-01-30 | $25.18 | $25.25 | $25.16 | $25.25 | $25.25 | 8,616 |
| 2024-01-29 | $25.18 | $25.45 | $25.03 | $25.16 | $25.16 | 59,161 |
| 2024-01-26 | $25.08 | $25.10 | $25.01 | $25.09 | $25.09 | 6,197 |
| 2024-01-25 | $25.02 | $25.18 | $25.02 | $25.10 | $25.10 | 17,856 |
| 2024-01-24 | $25.11 | $25.11 | $25.01 | $25.02 | $25.02 | 4,436 |
| 2024-01-23 | $25.11 | $25.11 | $25.04 | $25.06 | $25.06 | 6,102 |
| 2024-01-22 | $25.03 | $25.10 | $25.02 | $25.09 | $25.09 | 6,969 |
| 2024-01-19 | $24.92 | $25.04 | $24.77 | $25.03 | $25.03 | 11,065 |
| 2024-01-18 | $24.93 | $25.05 | $24.83 | $24.83 | $24.83 | 15,944 |
| 2024-01-17 | $24.89 | $24.94 | $24.83 | $24.87 | $24.87 | 9,307 |
| 2024-01-16 | $24.92 | $25.01 | $24.85 | $24.89 | $24.89 | 12,479 |
| 2024-01-12 | $25.10 | $25.10 | $24.95 | $24.95 | $24.95 | 5,590 |
| 2024-01-11 | $24.82 | $25.05 | $24.82 | $24.97 | $24.97 | 8,260 |
| 2024-01-10 | $25.00 | $25.10 | $24.87 | $24.91 | $24.91 | 26,881 |
| 2024-01-09 | $25.04 | $25.05 | $25.00 | $25.00 | $25.00 | 6,462 |
| 2024-01-08 | $25.03 | $25.04 | $24.96 | $25.00 | $25.00 | 16,489 |
| 2024-01-05 | $25.02 | $25.10 | $25.00 | $25.03 | $25.03 | 21,773 |
| 2024-01-04 | $25.09 | $25.09 | $24.98 | $25.02 | $25.02 | 20,098 |
| 2024-01-03 | $24.98 | $25.10 | $24.91 | $25.06 | $25.06 | 13,291 |
| 2024-01-02 | $25.11 | $25.16 | $24.95 | $25.07 | $25.07 | 20,630 |
| 2023-12-29 | $25.00 | $25.27 | $24.93 | $25.23 | $25.23 | 345,810 |
| 2023-12-28 | $24.95 | $25.08 | $24.93 | $24.93 | $24.93 | 25,436 |
| 2023-12-27 | $24.91 | $25.02 | $24.81 | $24.93 | $24.93 | 27,680 |
| 2023-12-26 | $24.73 | $24.95 | $24.73 | $24.81 | $24.81 | 16,452 |
| 2023-12-22 | $24.88 | $25.02 | $24.74 | $24.74 | $24.74 | 17,623 |
| 2023-12-21 | $24.89 | $24.90 | $24.61 | $24.78 | $24.78 | 9,830 |
| 2023-12-20 | $24.74 | $24.86 | $24.57 | $24.80 | $24.80 | 18,099 |
| 2023-12-19 | $24.45 | $24.73 | $24.43 | $24.69 | $24.69 | 22,928 |
| 2023-12-18 | $24.72 | $24.76 | $24.45 | $24.53 | $24.53 | 16,299 |
| 2023-12-15 | $24.80 | $24.80 | $24.63 | $24.63 | $24.63 | 13,745 |
| 2023-12-14 | $24.79 | $24.79 | $24.38 | $24.69 | $24.69 | 19,586 |
| 2023-12-13 | $24.27 | $24.64 | $24.16 | $24.60 | $24.60 | 26,537 |
| 2023-12-12 | $23.91 | $24.24 | $23.85 | $24.16 | $24.16 | 21,306 |
| 2023-12-11 | $24.00 | $24.18 | $23.74 | $23.80 | $23.80 | 27,045 |
| 2023-12-08 | $24.20 | $24.20 | $23.84 | $23.93 | $23.93 | 21,706 |
| 2023-12-07 | $24.22 | $24.22 | $23.93 | $24.20 | $24.20 | 16,290 |
| 2023-12-06 | $24.19 | $24.22 | $23.89 | $24.16 | $24.16 | 9,053 |
| 2023-12-05 | $23.81 | $24.13 | $23.81 | $24.07 | $24.07 | 26,481 |
| 2023-12-04 | $23.87 | $23.97 | $23.61 | $23.87 | $23.87 | 45,496 |
| 2023-12-01 | $23.63 | $23.91 | $23.49 | $23.90 | $23.90 | 23,224 |
| 2023-11-30 | $23.80 | $23.86 | $23.55 | $23.55 | $23.55 | 23,015 |
| 2023-11-29 | $23.99 | $24.19 | $23.91 | $24.08 | $23.69 | 33,983 |
| 2023-11-28 | $23.67 | $23.99 | $23.40 | $23.99 | $23.60 | 15,022 |
| 2023-11-27 | $23.62 | $23.90 | $23.58 | $23.76 | $23.37 | 10,810 |
| 2023-11-24 | $23.34 | $23.53 | $23.34 | $23.53 | $23.53 | 2,302 |
| 2023-11-22 | $23.75 | $23.75 | $23.42 | $23.42 | $23.42 | 8,320 |
| 2023-11-21 | $23.74 | $23.75 | $23.49 | $23.67 | $23.67 | 12,263 |
| 2023-11-20 | $23.57 | $23.74 | $23.36 | $23.72 | $23.72 | 10,546 |
| 2023-11-17 | $23.56 | $23.86 | $23.47 | $23.50 | $23.50 | 20,201 |
| 2023-11-16 | $23.73 | $23.86 | $23.45 | $23.62 | $23.62 | 8,508 |
| 2023-11-15 | $23.70 | $23.84 | $23.54 | $23.62 | $23.62 | 13,125 |
| 2023-11-14 | $23.61 | $23.83 | $23.52 | $23.79 | $23.79 | 13,904 |
| 2023-11-13 | $23.29 | $23.55 | $23.18 | $23.33 | $23.33 | 11,917 |
| 2023-11-10 | $23.56 | $23.83 | $23.18 | $23.18 | $23.18 | 13,740 |
| 2023-11-09 | $23.69 | $23.81 | $23.30 | $23.41 | $23.41 | 11,512 |
| 2023-11-08 | $23.50 | $23.75 | $23.48 | $23.68 | $23.68 | 9,575 |
| 2023-11-07 | $23.73 | $23.73 | $23.27 | $23.32 | $23.32 | 20,068 |
| 2023-11-06 | $23.50 | $23.75 | $23.35 | $23.65 | $23.65 | 14,378 |
| 2023-11-03 | $23.58 | $23.80 | $23.25 | $23.68 | $23.68 | 27,937 |
| 2023-11-02 | $23.64 | $23.64 | $23.08 | $23.47 | $23.47 | 29,782 |
| 2023-11-01 | $22.19 | $22.91 | $22.19 | $22.79 | $22.79 | 23,031 |
| 2023-10-31 | $21.81 | $22.50 | $21.76 | $22.38 | $22.38 | 50,206 |
| 2023-10-30 | $21.91 | $22.05 | $21.73 | $22.00 | $22.00 | 6,675 |
| 2023-10-27 | $22.06 | $22.07 | $21.61 | $21.73 | $21.73 | 5,242 |
| 2023-10-26 | $22.18 | $22.18 | $21.93 | $21.96 | $21.96 | 6,955 |
| 2023-10-25 | $22.27 | $22.29 | $22.03 | $22.10 | $22.10 | 6,472 |
| 2023-10-24 | $22.16 | $22.37 | $22.05 | $22.37 | $22.37 | 5,568 |
| 2023-10-23 | $22.04 | $22.16 | $21.89 | $22.12 | $22.12 | 18,269 |
| 2023-10-20 | $21.99 | $22.21 | $21.94 | $22.08 | $22.08 | 6,402 |
| 2023-10-19 | $22.02 | $22.02 | $21.86 | $21.92 | $21.92 | 18,780 |
| 2023-10-18 | $21.85 | $22.05 | $21.84 | $22.02 | $22.02 | 7,993 |
| 2023-10-17 | $22.07 | $22.19 | $21.89 | $21.95 | $21.95 | 23,892 |
| 2023-10-16 | $22.06 | $22.23 | $21.91 | $22.14 | $22.14 | 9,874 |
| 2023-10-13 | $22.44 | $22.54 | $22.16 | $22.16 | $22.16 | 5,476 |
| 2023-10-12 | $22.39 | $22.44 | $22.11 | $22.34 | $22.34 | 7,759 |
| 2023-10-11 | $22.27 | $22.54 | $22.27 | $22.48 | $22.48 | 9,128 |
| 2023-10-10 | $22.18 | $22.31 | $22.08 | $22.30 | $22.30 | 16,894 |
| 2023-10-09 | $21.93 | $22.20 | $21.76 | $22.20 | $22.20 | 9,640 |
| 2023-10-06 | $21.56 | $22.18 | $21.50 | $22.15 | $22.15 | 26,406 |
| 2023-10-05 | $21.67 | $21.87 | $21.61 | $21.76 | $21.76 | 11,265 |
| 2023-10-04 | $21.63 | $21.80 | $21.49 | $21.59 | $21.59 | 22,177 |
| 2023-10-03 | $22.04 | $22.13 | $21.54 | $21.54 | $21.54 | 40,355 |
| 2023-10-02 | $22.19 | $22.27 | $22.08 | $22.19 | $22.19 | 58,561 |
| 2023-09-29 | $22.50 | $22.67 | $22.04 | $22.24 | $22.24 | 328,677 |
| 2023-09-28 | $22.66 | $22.75 | $22.40 | $22.42 | $22.42 | 32,539 |
| 2023-09-27 | $22.79 | $22.83 | $22.65 | $22.65 | $22.65 | 5,496 |
| 2023-09-26 | $22.66 | $22.94 | $22.66 | $22.76 | $22.76 | 19,690 |
| 2023-09-25 | $22.81 | $22.94 | $22.75 | $22.85 | $22.85 | 19,186 |
| 2023-09-22 | $22.86 | $23.00 | $22.78 | $22.83 | $22.83 | 13,357 |
| 2023-09-21 | $23.05 | $23.27 | $22.76 | $22.81 | $22.81 | 21,674 |
| 2023-09-20 | $23.22 | $23.56 | $23.13 | $23.17 | $23.17 | 17,281 |
| 2023-09-19 | $23.04 | $23.32 | $23.04 | $23.20 | $23.20 | 16,412 |
| 2023-09-18 | $22.96 | $23.33 | $22.96 | $23.18 | $23.18 | 16,161 |
| 2023-09-15 | $23.11 | $23.15 | $22.86 | $23.09 | $23.09 | 13,179 |
| 2023-09-14 | $22.97 | $23.19 | $22.85 | $23.09 | $23.09 | 10,955 |
| 2023-09-13 | $22.89 | $23.00 | $22.80 | $22.96 | $22.96 | 16,474 |
| 2023-09-12 | $22.90 | $22.90 | $22.74 | $22.88 | $22.88 | 8,236 |
| 2023-09-11 | $22.90 | $23.00 | $22.88 | $22.92 | $22.92 | 21,568 |
| 2023-09-08 | $22.74 | $22.93 | $22.74 | $22.89 | $22.89 | 25,828 |
| 2023-09-07 | $22.70 | $22.88 | $22.67 | $22.73 | $22.73 | 22,601 |
| 2023-09-06 | $22.74 | $22.83 | $22.72 | $22.77 | $22.77 | 25,277 |
| 2023-09-05 | $22.65 | $22.83 | $22.49 | $22.76 | $22.76 | 33,176 |
| 2023-09-01 | $22.77 | $22.84 | $22.64 | $22.72 | $22.72 | 8,749 |
| 2023-08-31 | $22.94 | $23.10 | $22.60 | $22.82 | $22.82 | 77,248 |
| 2023-08-30 | $23.34 | $23.34 | $23.21 | $23.27 | $22.88 | 13,820 |
| 2023-08-29 | $23.24 | $23.36 | $23.19 | $23.32 | $22.93 | 24,625 |
| 2023-08-28 | $23.18 | $23.41 | $23.18 | $23.24 | $22.85 | 6,718 |
| 2023-08-25 | $23.32 | $23.34 | $23.15 | $23.16 | $23.16 | 7,719 |
| 2023-08-24 | $23.21 | $23.31 | $23.19 | $23.28 | $23.28 | 10,038 |
| 2023-08-23 | $23.23 | $23.34 | $23.13 | $23.27 | $23.27 | 8,309 |
| 2023-08-22 | $23.08 | $23.34 | $23.07 | $23.09 | $23.09 | 13,744 |
| 2023-08-21 | $23.30 | $23.36 | $23.06 | $23.06 | $23.06 | 20,148 |
| 2023-08-18 | $23.20 | $23.47 | $23.20 | $23.26 | $23.26 | 4,588 |
| 2023-08-17 | $23.20 | $23.34 | $23.05 | $23.28 | $23.28 | 6,338 |
| 2023-08-16 | $23.44 | $23.45 | $23.19 | $23.22 | $23.22 | 6,982 |
| 2023-08-15 | $23.66 | $23.78 | $23.36 | $23.36 | $23.36 | 5,372 |
| 2023-08-14 | $23.55 | $23.77 | $23.55 | $23.67 | $23.67 | 1,669 |
| 2023-08-11 | $23.60 | $23.82 | $23.45 | $23.60 | $23.60 | 8,010 |
| 2023-08-10 | $23.66 | $23.88 | $23.60 | $23.66 | $23.66 | 10,042 |
| 2023-08-09 | $23.61 | $23.77 | $23.60 | $23.69 | $23.69 | 6,141 |
| 2023-08-08 | $23.56 | $23.76 | $23.56 | $23.73 | $23.73 | 6,084 |
| 2023-08-07 | $23.88 | $23.88 | $23.60 | $23.60 | $23.60 | 13,732 |
| 2023-08-04 | $23.72 | $23.86 | $23.55 | $23.82 | $23.82 | 8,686 |
| 2023-08-03 | $23.87 | $23.87 | $23.54 | $23.74 | $23.74 | 8,412 |
| 2023-08-02 | $23.82 | $24.05 | $23.70 | $24.01 | $24.01 | 15,517 |
| 2023-08-01 | $23.88 | $23.91 | $23.85 | $23.91 | $23.91 | 2,019 |
| 2023-07-31 | $23.90 | $24.06 | $23.83 | $24.06 | $24.06 | 16,855 |
| 2023-07-28 | $23.95 | $23.95 | $23.70 | $23.78 | $23.78 | 7,407 |
| 2023-07-27 | $24.10 | $24.10 | $23.80 | $23.90 | $23.90 | 13,004 |
| 2023-07-26 | $23.98 | $23.99 | $23.90 | $23.98 | $23.98 | 7,265 |
| 2023-07-25 | $23.80 | $23.98 | $23.80 | $23.98 | $23.98 | 6,782 |
| 2023-07-24 | $23.87 | $23.89 | $23.68 | $23.82 | $23.82 | 7,311 |
| 2023-07-21 | $23.74 | $23.92 | $23.62 | $23.88 | $23.88 | 4,148 |
| 2023-07-20 | $23.85 | $23.94 | $23.57 | $23.70 | $23.70 | 9,848 |
| 2023-07-19 | $23.48 | $23.96 | $23.48 | $23.65 | $23.65 | 8,565 |
| 2023-07-18 | $23.58 | $23.65 | $23.40 | $23.48 | $23.48 | 4,894 |
| 2023-07-17 | $23.40 | $23.77 | $23.40 | $23.48 | $23.48 | 4,087 |
| 2023-07-14 | $23.92 | $23.92 | $23.49 | $23.49 | $23.49 | 4,223 |
| 2023-07-13 | $23.82 | $23.99 | $23.63 | $23.80 | $23.80 | 7,327 |
| 2023-07-12 | $23.80 | $23.80 | $23.49 | $23.79 | $23.79 | 11,142 |
| 2023-07-11 | $23.45 | $23.67 | $23.37 | $23.59 | $23.59 | 6,361 |
| 2023-07-10 | $23.61 | $23.68 | $23.38 | $23.42 | $23.42 | 10,472 |
| 2023-07-07 | $23.33 | $23.68 | $23.33 | $23.65 | $23.65 | 2,830 |
| 2023-07-06 | $23.50 | $23.61 | $23.33 | $23.37 | $23.37 | 14,121 |
| 2023-07-05 | $23.79 | $23.96 | $23.54 | $23.54 | $23.54 | 12,187 |
| 2023-07-03 | $23.76 | $24.10 | $23.76 | $23.85 | $23.85 | 3,291 |
| 2023-06-30 | $23.75 | $24.00 | $23.56 | $23.76 | $23.76 | 31,530 |
| 2023-06-29 | $23.75 | $23.86 | $23.65 | $23.75 | $23.75 | 11,724 |
| 2023-06-28 | $23.81 | $23.85 | $23.71 | $23.77 | $23.77 | 1,769 |
| 2023-06-27 | $23.72 | $23.96 | $23.63 | $23.71 | $23.71 | 18,161 |
| 2023-06-26 | $23.72 | $23.78 | $23.60 | $23.66 | $23.66 | 5,515 |
| 2023-06-23 | $23.54 | $23.76 | $23.52 | $23.56 | $23.56 | 4,487 |
| 2023-06-22 | $23.67 | $23.74 | $23.45 | $23.55 | $23.55 | 5,201 |
| 2023-06-21 | $23.51 | $23.68 | $23.51 | $23.68 | $23.68 | 6,784 |
| 2023-06-20 | $23.70 | $23.75 | $23.50 | $23.62 | $23.62 | 6,794 |
| 2023-06-16 | $23.78 | $23.78 | $23.52 | $23.62 | $23.62 | 6,523 |
| 2023-06-15 | $23.83 | $23.96 | $23.62 | $23.70 | $23.70 | 18,607 |
| 2023-06-14 | $24.00 | $24.00 | $23.65 | $23.66 | $23.66 | 6,870 |
| 2023-06-13 | $24.06 | $24.08 | $23.77 | $23.85 | $23.85 | 13,994 |
| 2023-06-12 | $23.99 | $24.09 | $23.83 | $23.95 | $23.95 | 10,635 |
| 2023-06-09 | $23.92 | $23.99 | $23.85 | $23.97 | $23.97 | 8,890 |
| 2023-06-08 | $23.76 | $23.96 | $23.65 | $23.80 | $23.80 | 5,997 |
| 2023-06-07 | $24.07 | $24.07 | $23.65 | $23.79 | $23.79 | 8,249 |
| 2023-06-06 | $23.94 | $24.34 | $23.76 | $23.86 | $23.86 | 19,398 |
| 2023-06-05 | $24.23 | $24.34 | $23.89 | $23.89 | $23.89 | 14,500 |
| 2023-06-02 | $23.98 | $24.29 | $23.73 | $24.26 | $24.26 | 26,277 |
| 2023-06-01 | $23.66 | $23.98 | $23.66 | $23.90 | $23.90 | 11,150 |
| 2023-05-31 | $23.55 | $23.81 | $23.35 | $23.76 | $23.76 | 38,021 |
| 2023-05-30 | $23.87 | $24.00 | $23.68 | $23.83 | $23.44 | 7,006 |
| 2023-05-26 | $23.62 | $23.92 | $23.62 | $23.83 | $23.44 | 6,315 |
| 2023-05-25 | $23.69 | $23.84 | $23.49 | $23.62 | $23.24 | 7,033 |
| 2023-05-24 | $23.55 | $23.83 | $23.55 | $23.74 | $23.36 | 10,106 |
| 2023-05-23 | $23.55 | $23.79 | $23.45 | $23.73 | $23.35 | 9,257 |
| 2023-05-22 | $23.48 | $23.72 | $23.40 | $23.70 | $23.32 | 10,799 |
| 2023-05-19 | $23.50 | $23.72 | $23.36 | $23.62 | $23.23 | 12,151 |
| 2023-05-18 | $23.79 | $23.79 | $23.30 | $23.66 | $23.27 | 13,476 |
| 2023-05-17 | $23.40 | $23.86 | $23.40 | $23.79 | $23.79 | 11,083 |
| 2023-05-16 | $23.38 | $23.55 | $23.17 | $23.55 | $23.55 | 7,299 |
| 2023-05-15 | $23.10 | $23.62 | $23.10 | $23.56 | $23.56 | 18,522 |
| 2023-05-12 | $23.21 | $23.42 | $23.21 | $23.41 | $23.41 | 5,535 |
| 2023-05-11 | $23.41 | $23.41 | $23.15 | $23.31 | $23.31 | 8,507 |
| 2023-05-10 | $23.46 | $23.79 | $23.22 | $23.55 | $23.55 | 8,398 |
| 2023-05-09 | $23.41 | $23.43 | $22.88 | $23.41 | $23.41 | 15,186 |
| 2023-05-08 | $23.62 | $23.78 | $23.28 | $23.51 | $23.51 | 7,384 |
| 2023-05-05 | $23.40 | $24.00 | $23.28 | $23.80 | $23.80 | 11,395 |
| 2023-05-04 | $23.75 | $23.87 | $22.62 | $23.25 | $23.25 | 15,660 |
| 2023-05-03 | $23.90 | $24.39 | $23.55 | $24.08 | $24.08 | 34,759 |
| 2023-05-02 | $24.26 | $24.26 | $23.00 | $24.25 | $24.25 | 16,744 |
| 2023-05-01 | $24.84 | $24.84 | $24.12 | $24.37 | $24.37 | 9,546 |
| 2023-04-28 | $24.23 | $24.89 | $24.16 | $24.85 | $24.85 | 33,991 |
| 2023-04-27 | $24.25 | $24.50 | $24.02 | $24.35 | $24.35 | 11,772 |
| 2023-04-26 | $24.55 | $24.55 | $24.21 | $24.34 | $24.34 | 7,071 |
| 2023-04-25 | $24.34 | $24.66 | $24.15 | $24.43 | $24.43 | 11,401 |
| 2023-04-24 | $24.51 | $24.75 | $24.31 | $24.54 | $24.54 | 19,567 |
| 2023-04-21 | $23.95 | $24.52 | $23.95 | $24.47 | $24.47 | 19,984 |
| 2023-04-20 | $24.00 | $24.38 | $23.97 | $24.37 | $24.37 | 12,645 |
| 2023-04-19 | $23.77 | $24.28 | $23.67 | $24.28 | $24.28 | 32,997 |
| 2023-04-18 | $23.77 | $23.98 | $23.59 | $23.98 | $23.98 | 11,013 |
| 2023-04-17 | $23.92 | $24.00 | $23.70 | $23.83 | $23.83 | 15,991 |
| 2023-04-14 | $23.89 | $23.95 | $23.79 | $23.87 | $23.87 | 6,523 |
| 2023-04-13 | $23.74 | $23.88 | $23.71 | $23.88 | $23.88 | 8,704 |
| 2023-04-12 | $24.21 | $24.31 | $23.53 | $23.62 | $23.62 | 29,684 |
| 2023-04-11 | $24.32 | $24.34 | $24.10 | $24.13 | $24.13 | 8,623 |
| 2023-04-10 | $24.43 | $24.46 | $24.13 | $24.32 | $24.32 | 7,910 |
| 2023-04-06 | $24.53 | $24.74 | $24.42 | $24.49 | $24.49 | 9,378 |
| 2023-04-05 | $24.74 | $24.78 | $24.51 | $24.62 | $24.62 | 12,830 |
| 2023-04-04 | $24.62 | $24.94 | $24.53 | $24.91 | $24.91 | 9,737 |
| 2023-04-03 | $24.90 | $24.93 | $24.37 | $24.67 | $24.67 | 13,584 |
| 2023-03-31 | $24.14 | $25.13 | $24.14 | $25.13 | $25.13 | 61,946 |
| 2023-03-30 | $24.07 | $24.25 | $23.94 | $24.23 | $24.23 | 3,402 |
| 2023-03-29 | $23.55 | $24.15 | $23.55 | $24.15 | $24.15 | 15,882 |
| 2023-03-28 | $23.13 | $23.66 | $23.10 | $23.65 | $23.65 | 12,026 |
| 2023-03-27 | $23.40 | $23.79 | $23.07 | $23.18 | $23.18 | 11,861 |
| 2023-03-24 | $23.54 | $23.54 | $22.70 | $23.35 | $23.35 | 7,694 |
| 2023-03-23 | $23.73 | $23.75 | $23.38 | $23.53 | $23.53 | 11,040 |
| 2023-03-22 | $23.18 | $23.73 | $23.16 | $23.62 | $23.62 | 7,546 |
| 2023-03-21 | $23.14 | $23.60 | $23.09 | $23.30 | $23.30 | 6,498 |
| 2023-03-20 | $23.41 | $23.51 | $22.83 | $23.14 | $23.14 | 15,900 |
| 2023-03-17 | $23.72 | $23.84 | $23.24 | $23.41 | $23.41 | 12,944 |
| 2023-03-16 | $22.50 | $24.00 | $22.07 | $23.90 | $23.90 | 25,335 |
| 2023-03-15 | $23.03 | $23.03 | $22.45 | $22.59 | $22.59 | 22,377 |
| 2023-03-14 | $22.73 | $23.04 | $22.56 | $23.00 | $23.00 | 26,699 |
| 2023-03-13 | $22.84 | $23.21 | $21.83 | $22.45 | $22.45 | 27,349 |
| 2023-03-10 | $23.44 | $23.44 | $22.60 | $22.84 | $22.84 | 17,141 |
| 2023-03-09 | $23.84 | $23.84 | $23.35 | $23.45 | $23.45 | 24,017 |
| 2023-03-08 | $23.81 | $23.90 | $23.79 | $23.84 | $23.84 | 5,796 |
| 2023-03-07 | $23.95 | $23.99 | $23.81 | $23.81 | $23.81 | 15,721 |
| 2023-03-06 | $23.97 | $24.04 | $23.79 | $23.96 | $23.96 | 18,907 |
| 2023-03-03 | $23.83 | $24.06 | $23.81 | $23.86 | $23.86 | 13,031 |
| 2023-03-02 | $23.95 | $23.95 | $23.70 | $23.75 | $23.75 | 13,265 |
| 2023-03-01 | $24.10 | $24.11 | $23.85 | $23.97 | $23.97 | 18,087 |
| 2023-02-28 | $24.09 | $24.33 | $23.87 | $24.13 | $24.13 | 35,404 |
| 2023-02-27 | $24.30 | $24.49 | $24.30 | $24.48 | $24.09 | 14,468 |
| 2023-02-24 | $24.09 | $24.47 | $24.09 | $24.21 | $23.82 | 9,679 |
| 2023-02-23 | $24.31 | $24.43 | $24.11 | $24.19 | $23.80 | 30,073 |
| 2023-02-22 | $23.84 | $24.25 | $23.82 | $24.25 | $23.86 | 11,671 |
| 2023-02-21 | $24.13 | $24.22 | $23.73 | $23.78 | $23.40 | 21,677 |
| 2023-02-17 | $24.30 | $24.34 | $24.18 | $24.25 | $24.25 | 9,398 |
| 2023-02-16 | $24.35 | $24.46 | $24.21 | $24.30 | $24.30 | 12,925 |
| 2023-02-15 | $24.35 | $24.48 | $24.33 | $24.35 | $24.35 | 10,030 |
| 2023-02-14 | $24.33 | $24.40 | $24.16 | $24.35 | $24.35 | 15,724 |
| 2023-02-13 | $24.45 | $24.62 | $24.36 | $24.45 | $24.45 | 11,108 |
| 2023-02-10 | $24.61 | $24.65 | $24.39 | $24.39 | $24.39 | 14,604 |
| 2023-02-09 | $24.95 | $25.15 | $24.60 | $24.60 | $24.60 | 14,892 |
| 2023-02-08 | $24.84 | $24.92 | $24.63 | $24.75 | $24.75 | 9,784 |
| 2023-02-07 | $24.79 | $24.96 | $24.60 | $24.84 | $24.84 | 11,349 |
| 2023-02-06 | $24.75 | $25.00 | $24.56 | $24.96 | $24.96 | 13,870 |
| 2023-02-03 | $25.13 | $25.42 | $24.69 | $24.79 | $24.79 | 6,735 |
| 2023-02-02 | $25.24 | $25.55 | $25.24 | $25.45 | $25.45 | 11,643 |
| 2023-02-01 | $25.01 | $25.34 | $24.90 | $25.29 | $25.29 | 15,024 |
| 2023-01-31 | $24.89 | $25.13 | $24.82 | $25.13 | $25.13 | 28,433 |
| 2023-01-30 | $24.87 | $25.04 | $24.54 | $25.04 | $25.04 | 10,100 |
| 2023-01-27 | $24.85 | $25.02 | $24.83 | $24.92 | $24.92 | 8,650 |
| 2023-01-26 | $24.82 | $25.01 | $24.71 | $24.85 | $24.85 | 13,839 |
| 2023-01-25 | $24.85 | $25.02 | $24.80 | $24.84 | $24.84 | 8,852 |
| 2023-01-24 | $25.00 | $25.15 | $25.00 | $25.02 | $25.02 | 3,365 |
| 2023-01-23 | $24.96 | $25.17 | $24.96 | $25.15 | $25.15 | 7,244 |
| 2023-01-20 | $25.00 | $25.00 | $24.77 | $24.92 | $24.92 | 9,243 |
| 2023-01-19 | $24.80 | $25.00 | $24.50 | $25.00 | $25.00 | 10,213 |
| 2023-01-18 | $24.69 | $25.00 | $24.62 | $24.88 | $24.88 | 10,842 |
| 2023-01-17 | $24.43 | $24.87 | $24.43 | $24.64 | $24.64 | 10,714 |
| 2023-01-13 | $24.65 | $24.98 | $24.46 | $24.46 | $24.46 | 24,016 |
| 2023-01-12 | $24.82 | $25.05 | $24.61 | $24.79 | $24.79 | 32,473 |
| 2023-01-11 | $24.82 | $25.10 | $24.76 | $24.80 | $24.80 | 6,496 |
| 2023-01-10 | $24.87 | $25.01 | $24.70 | $24.96 | $24.96 | 7,832 |
| 2023-01-09 | $24.89 | $25.00 | $24.45 | $25.00 | $25.00 | 13,060 |
| 2023-01-06 | $24.81 | $25.08 | $24.54 | $24.93 | $24.93 | 16,072 |
| 2023-01-05 | $24.25 | $25.03 | $24.20 | $24.72 | $24.72 | 15,374 |
| 2023-01-04 | $23.90 | $24.35 | $23.80 | $24.35 | $24.35 | 7,249 |
| 2023-01-03 | $23.80 | $24.28 | $23.80 | $24.09 | $24.09 | 9,648 |
| 2022-12-30 | $23.12 | $23.93 | $23.04 | $23.93 | $23.93 | 36,843 |
| 2022-12-29 | $23.14 | $23.64 | $23.12 | $23.34 | $23.34 | 15,526 |
| 2022-12-28 | $23.48 | $23.60 | $23.11 | $23.11 | $23.11 | 32,792 |
| 2022-12-27 | $23.98 | $24.33 | $23.31 | $23.59 | $23.59 | 28,502 |
| 2022-12-23 | $24.64 | $24.81 | $23.73 | $24.01 | $24.01 | 11,857 |
| 2022-12-22 | $24.97 | $24.97 | $24.11 | $24.64 | $24.64 | 6,029 |
| 2022-12-21 | $24.88 | $25.14 | $24.88 | $25.08 | $25.08 | 11,959 |
| 2022-12-20 | $24.97 | $25.20 | $24.87 | $24.92 | $24.92 | 3,946 |
| 2022-12-19 | $25.07 | $25.22 | $24.85 | $25.07 | $25.07 | 13,745 |
| 2022-12-16 | $24.88 | $25.00 | $24.88 | $24.89 | $24.89 | 11,347 |
| 2022-12-15 | $24.98 | $25.03 | $24.71 | $24.90 | $24.90 | 23,870 |
| 2022-12-14 | $24.69 | $24.99 | $24.59 | $24.98 | $24.98 | 11,942 |
| 2022-12-13 | $24.70 | $25.01 | $24.61 | $24.72 | $24.72 | 12,821 |
| 2022-12-12 | $24.85 | $25.25 | $24.51 | $24.51 | $24.51 | 16,722 |
| 2022-12-09 | $25.40 | $25.41 | $24.94 | $24.94 | $24.94 | 19,282 |
| 2022-12-08 | $25.37 | $25.60 | $25.11 | $25.44 | $25.44 | 26,311 |
| 2022-12-07 | $24.97 | $25.48 | $24.97 | $25.26 | $25.26 | 35,036 |
| 2022-12-06 | $24.96 | $25.15 | $24.65 | $24.96 | $24.96 | 8,456 |
| 2022-12-05 | $25.17 | $25.24 | $24.82 | $24.99 | $24.99 | 24,622 |
| 2022-12-02 | $25.04 | $25.31 | $24.75 | $25.21 | $25.21 | 18,766 |
| 2022-12-01 | $24.71 | $25.17 | $24.50 | $25.17 | $25.17 | 16,698 |
| 2022-11-30 | $23.61 | $25.06 | $23.52 | $24.81 | $24.81 | 85,820 |
| 2022-11-29 | $24.51 | $24.51 | $23.97 | $23.97 | $23.60 | 10,791 |
| 2022-11-28 | $24.44 | $24.52 | $24.25 | $24.43 | $24.05 | 10,802 |
| 2022-11-25 | $24.43 | $24.46 | $24.27 | $24.38 | $24.00 | 4,349 |
| 2022-11-23 | $24.18 | $24.48 | $24.12 | $24.34 | $23.96 | 13,918 |
| 2022-11-22 | $24.16 | $24.23 | $24.01 | $24.11 | $23.74 | 26,465 |
| 2022-11-21 | $24.00 | $24.16 | $23.99 | $24.16 | $23.79 | 15,185 |
| 2022-11-18 | $23.77 | $24.00 | $23.77 | $24.00 | $24.00 | 9,062 |
| 2022-11-17 | $23.62 | $23.96 | $23.51 | $23.87 | $23.87 | 10,359 |
| 2022-11-16 | $23.63 | $24.00 | $23.47 | $23.81 | $23.81 | 9,468 |
| 2022-11-15 | $23.40 | $24.20 | $23.40 | $23.65 | $23.65 | 9,888 |
| 2022-11-14 | $23.89 | $24.14 | $23.21 | $23.23 | $23.23 | 22,810 |
| 2022-11-11 | $23.98 | $24.24 | $23.70 | $23.90 | $23.90 | 26,388 |
| 2022-11-10 | $23.08 | $23.96 | $22.90 | $23.91 | $23.91 | 20,943 |
| 2022-11-09 | $22.58 | $22.92 | $22.41 | $22.78 | $22.78 | 15,139 |
| 2022-11-08 | $22.43 | $22.60 | $22.19 | $22.60 | $22.60 | 13,126 |
| 2022-11-07 | $22.22 | $22.64 | $22.04 | $22.19 | $22.19 | 26,554 |
| 2022-11-04 | $22.10 | $22.36 | $21.85 | $22.29 | $22.29 | 40,226 |
| 2022-11-03 | $22.17 | $22.44 | $22.07 | $22.07 | $22.07 | 8,243 |
| 2022-11-02 | $22.30 | $22.51 | $22.10 | $22.20 | $22.20 | 15,892 |
| 2022-11-01 | $22.63 | $22.91 | $22.32 | $22.36 | $22.36 | 28,304 |
| 2022-10-31 | $22.68 | $23.03 | $22.49 | $22.49 | $22.49 | 111,057 |
| 2022-10-28 | $22.90 | $22.92 | $22.62 | $22.76 | $22.76 | 17,480 |
| 2022-10-27 | $22.89 | $23.17 | $22.74 | $22.81 | $22.81 | 14,791 |
| 2022-10-26 | $22.94 | $23.15 | $22.89 | $22.89 | $22.89 | 11,541 |
| 2022-10-25 | $22.85 | $23.12 | $22.85 | $22.94 | $22.94 | 10,480 |
| 2022-10-24 | $23.00 | $23.17 | $22.61 | $22.80 | $22.80 | 19,368 |
| 2022-10-21 | $22.75 | $23.07 | $22.61 | $22.82 | $22.82 | 12,179 |
| 2022-10-20 | $23.13 | $23.15 | $22.75 | $22.75 | $22.75 | 14,156 |
| 2022-10-19 | $23.37 | $23.39 | $23.10 | $23.15 | $23.15 | 10,251 |
| 2022-10-18 | $23.65 | $23.66 | $23.32 | $23.54 | $23.54 | 20,485 |
| 2022-10-17 | $23.74 | $23.90 | $23.62 | $23.62 | $23.62 | 9,542 |
| 2022-10-14 | $23.87 | $23.88 | $23.68 | $23.73 | $23.73 | 4,724 |
| 2022-10-13 | $23.86 | $24.07 | $23.60 | $24.07 | $24.07 | 20,184 |
| 2022-10-12 | $24.00 | $24.36 | $24.00 | $24.10 | $24.10 | 7,242 |
| 2022-10-11 | $24.22 | $24.68 | $24.01 | $24.07 | $24.07 | 10,380 |
| 2022-10-10 | $24.97 | $24.97 | $24.39 | $24.39 | $24.39 | 6,290 |
| 2022-10-07 | $25.05 | $25.05 | $24.85 | $25.05 | $25.05 | 7,999 |
| 2022-10-06 | $25.15 | $25.39 | $25.05 | $25.20 | $25.20 | 9,473 |
| 2022-10-05 | $25.28 | $25.30 | $25.09 | $25.27 | $25.27 | 7,897 |
| 2022-10-04 | $25.08 | $25.46 | $25.05 | $25.13 | $25.13 | 14,117 |
| 2022-10-03 | $25.09 | $25.31 | $24.93 | $25.05 | $25.05 | 14,941 |
| 2022-09-30 | $25.09 | $25.09 | $24.65 | $25.03 | $25.03 | 63,699 |
| 2022-09-29 | $24.79 | $25.07 | $24.63 | $25.03 | $25.03 | 15,956 |
| 2022-09-28 | $25.00 | $25.25 | $24.63 | $24.90 | $24.90 | 16,166 |
| 2022-09-27 | $24.49 | $25.09 | $24.00 | $25.03 | $25.03 | 19,697 |
| 2022-09-26 | $24.74 | $24.76 | $24.32 | $24.37 | $24.37 | 10,815 |
| 2022-09-23 | $24.75 | $24.83 | $24.50 | $24.68 | $24.68 | 16,059 |
| 2022-09-22 | $25.06 | $25.31 | $24.73 | $24.92 | $24.92 | 11,960 |
| 2022-09-21 | $24.83 | $25.65 | $24.67 | $25.36 | $25.36 | 8,207 |
| 2022-09-20 | $24.62 | $24.84 | $24.51 | $24.80 | $24.80 | 8,941 |
| 2022-09-19 | $24.50 | $24.82 | $24.24 | $24.73 | $24.73 | 26,121 |
| 2022-09-16 | $24.52 | $24.55 | $24.24 | $24.45 | $24.45 | 5,193 |
| 2022-09-15 | $24.66 | $24.72 | $24.46 | $24.60 | $24.60 | 20,411 |
| 2022-09-14 | $24.56 | $24.69 | $24.43 | $24.68 | $24.68 | 11,850 |
| 2022-09-13 | $24.40 | $24.56 | $24.26 | $24.56 | $24.56 | 18,133 |
| 2022-09-12 | $24.40 | $24.67 | $24.40 | $24.66 | $24.66 | 15,194 |
| 2022-09-09 | $24.08 | $24.43 | $23.89 | $24.42 | $24.42 | 11,711 |
| 2022-09-08 | $23.89 | $24.13 | $23.81 | $24.02 | $24.02 | 15,052 |
| 2022-09-07 | $23.86 | $24.14 | $23.80 | $24.02 | $24.02 | 31,288 |
| 2022-09-06 | $24.17 | $24.17 | $23.76 | $24.00 | $24.00 | 17,802 |
| 2022-09-02 | $24.51 | $24.51 | $24.04 | $24.22 | $24.22 | 12,040 |
| 2022-09-01 | $24.31 | $24.48 | $23.73 | $24.34 | $24.34 | 17,068 |
| 2022-08-31 | $24.61 | $24.62 | $24.33 | $24.33 | $24.33 | 18,644 |
| 2022-08-30 | $25.05 | $25.15 | $24.70 | $24.86 | $24.47 | 16,272 |
| 2022-08-29 | $25.00 | $25.19 | $24.94 | $24.94 | $24.55 | 10,710 |
| 2022-08-26 | $25.09 | $25.19 | $24.93 | $25.18 | $24.78 | 6,044 |
| 2022-08-25 | $24.84 | $25.22 | $24.80 | $25.14 | $24.74 | 9,731 |
| 2022-08-24 | $24.18 | $25.03 | $24.18 | $24.89 | $24.50 | 31,378 |
| 2022-08-23 | $25.04 | $25.11 | $24.01 | $24.33 | $23.95 | 36,273 |
| 2022-08-22 | $25.11 | $25.19 | $24.95 | $25.15 | $24.75 | 10,990 |
| 2022-08-19 | $25.03 | $25.12 | $25.03 | $25.12 | $25.12 | 9,557 |
| 2022-08-18 | $25.03 | $25.14 | $25.03 | $25.12 | $25.12 | 6,428 |
| 2022-08-17 | $25.21 | $25.26 | $25.00 | $25.10 | $25.10 | 12,397 |
| 2022-08-16 | $25.50 | $25.58 | $25.25 | $25.33 | $25.33 | 7,448 |
| 2022-08-15 | $25.38 | $25.60 | $25.38 | $25.42 | $25.42 | 7,642 |
| 2022-08-12 | $25.38 | $25.51 | $25.16 | $25.40 | $25.40 | 5,558 |
| 2022-08-11 | $25.33 | $25.70 | $25.33 | $25.37 | $25.37 | 9,072 |
| 2022-08-10 | $25.33 | $25.76 | $25.20 | $25.33 | $25.33 | 11,049 |
| 2022-08-09 | $25.42 | $25.56 | $25.08 | $25.38 | $25.38 | 9,890 |
| 2022-08-08 | $25.57 | $25.85 | $25.35 | $25.58 | $25.58 | 21,310 |
| 2022-08-05 | $26.03 | $26.03 | $25.42 | $25.66 | $25.66 | 6,089 |
| 2022-08-04 | $26.04 | $26.19 | $25.83 | $26.19 | $26.19 | 13,963 |
| 2022-08-03 | $26.09 | $26.15 | $25.83 | $26.15 | $26.15 | 21,602 |
| 2022-08-02 | $25.65 | $26.06 | $25.57 | $26.06 | $26.06 | 38,241 |
| 2022-08-01 | $26.01 | $26.01 | $25.20 | $25.74 | $25.74 | 47,193 |
| 2022-07-29 | $25.20 | $26.06 | $25.14 | $26.06 | $26.06 | 69,235 |
| 2022-07-28 | $25.09 | $25.46 | $25.09 | $25.35 | $25.35 | 9,286 |
| 2022-07-27 | $25.01 | $25.19 | $25.00 | $25.19 | $25.19 | 16,048 |
| 2022-07-26 | $24.96 | $25.09 | $24.84 | $25.09 | $25.09 | 20,427 |
| 2022-07-25 | $24.97 | $25.07 | $24.82 | $25.01 | $25.01 | 7,979 |
| 2022-07-22 | $24.92 | $25.14 | $24.92 | $25.01 | $25.01 | 9,945 |
| 2022-07-21 | $24.75 | $24.96 | $24.75 | $24.92 | $24.92 | 8,117 |
| 2022-07-20 | $24.68 | $24.90 | $24.66 | $24.75 | $24.75 | 6,896 |
| 2022-07-19 | $24.73 | $24.92 | $24.65 | $24.65 | $24.65 | 11,554 |
| 2022-07-18 | $24.70 | $24.86 | $24.66 | $24.74 | $24.74 | 11,064 |
| 2022-07-15 | $24.79 | $24.82 | $24.72 | $24.72 | $24.72 | 13,393 |
| 2022-07-14 | $24.54 | $24.81 | $24.23 | $24.79 | $24.79 | 17,713 |
| 2022-07-13 | $24.68 | $24.74 | $24.55 | $24.70 | $24.70 | 13,290 |
| 2022-07-12 | $24.43 | $24.79 | $24.43 | $24.67 | $24.67 | 11,211 |
| 2022-07-11 | $24.34 | $24.49 | $24.27 | $24.46 | $24.46 | 12,844 |
| 2022-07-08 | $24.15 | $24.51 | $24.10 | $24.51 | $24.51 | 18,434 |
| 2022-07-07 | $24.18 | $24.30 | $24.06 | $24.16 | $24.16 | 14,768 |
| 2022-07-06 | $24.20 | $24.54 | $23.95 | $24.06 | $24.06 | 38,254 |
| 2022-07-05 | $24.15 | $24.20 | $24.02 | $24.12 | $24.12 | 11,760 |
| 2022-07-01 | $24.01 | $24.61 | $24.01 | $24.23 | $24.23 | 11,882 |
| 2022-06-30 | $24.08 | $24.42 | $24.04 | $24.04 | $24.04 | 33,822 |
| 2022-06-29 | $24.04 | $24.14 | $24.00 | $24.14 | $24.14 | 11,139 |
| 2022-06-28 | $24.10 | $24.25 | $23.88 | $24.08 | $24.08 | 9,650 |
| 2022-06-27 | $23.97 | $24.16 | $23.81 | $24.16 | $24.16 | 30,908 |
| 2022-06-24 | $23.92 | $24.05 | $23.87 | $23.93 | $23.93 | 8,739 |
| 2022-06-23 | $23.70 | $24.00 | $23.70 | $23.86 | $23.86 | 15,367 |
| 2022-06-22 | $23.29 | $23.75 | $23.15 | $23.58 | $23.58 | 17,190 |
| 2022-06-21 | $23.17 | $23.49 | $23.17 | $23.45 | $23.45 | 30,083 |
| 2022-06-17 | $22.83 | $23.22 | $22.80 | $23.08 | $23.08 | 26,030 |
| 2022-06-16 | $23.04 | $23.15 | $22.61 | $23.01 | $23.01 | 24,738 |
| 2022-06-15 | $23.32 | $23.40 | $23.00 | $23.29 | $23.29 | 45,532 |
| 2022-06-14 | $23.03 | $23.16 | $22.71 | $23.02 | $23.02 | 44,678 |
| 2022-06-13 | $23.49 | $23.49 | $22.69 | $23.00 | $23.00 | 38,269 |
| 2022-06-10 | $24.00 | $24.00 | $23.60 | $23.71 | $23.71 | 33,074 |
| 2022-06-09 | $24.32 | $24.41 | $24.03 | $24.13 | $24.13 | 21,465 |
| 2022-06-08 | $24.50 | $24.50 | $24.32 | $24.33 | $24.33 | 22,942 |
| 2022-06-07 | $24.50 | $24.57 | $24.27 | $24.52 | $24.52 | 47,844 |
| 2022-06-06 | $24.67 | $24.71 | $24.39 | $24.50 | $24.50 | 19,548 |
| 2022-06-03 | $24.59 | $24.75 | $24.50 | $24.53 | $24.53 | 25,667 |
| 2022-06-02 | $24.57 | $24.71 | $24.57 | $24.65 | $24.65 | 23,769 |
| 2022-06-01 | $24.57 | $24.72 | $24.53 | $24.63 | $24.63 | 16,706 |
| 2022-05-31 | $24.53 | $24.64 | $24.19 | $24.64 | $24.64 | 96,015 |
| 2022-05-27 | $24.70 | $24.98 | $24.52 | $24.87 | $24.48 | 38,667 |
| 2022-05-26 | $24.18 | $24.62 | $24.18 | $24.47 | $24.09 | 56,795 |
| 2022-05-25 | $24.09 | $24.40 | $24.08 | $24.18 | $23.80 | 97,262 |
| 2022-05-24 | $23.90 | $24.07 | $23.87 | $24.04 | $23.66 | 39,630 |
| 2022-05-23 | $23.86 | $24.11 | $23.83 | $23.88 | $23.51 | 32,434 |
| 2022-05-20 | $23.88 | $23.90 | $23.71 | $23.83 | $23.46 | 20,549 |
| 2022-05-19 | $23.87 | $23.96 | $23.71 | $23.80 | $23.43 | 42,632 |
| 2022-05-18 | $24.01 | $24.13 | $23.80 | $23.86 | $23.49 | 43,478 |
| 2022-05-17 | $24.40 | $24.47 | $24.09 | $24.09 | $23.71 | 65,030 |
| 2022-05-16 | $24.33 | $24.56 | $24.24 | $24.35 | $23.97 | 64,739 |
| 2022-05-13 | $24.38 | $24.69 | $24.26 | $24.39 | $24.01 | 23,822 |
| 2022-05-12 | $24.31 | $24.74 | $24.00 | $24.30 | $23.92 | 23,464 |
| 2022-05-11 | $24.05 | $24.97 | $24.05 | $24.52 | $24.14 | 33,084 |
| 2022-05-10 | $24.29 | $24.63 | $24.01 | $24.14 | $23.76 | 52,364 |
| 2022-05-09 | $24.75 | $24.81 | $24.18 | $24.18 | $23.80 | 68,382 |
| 2022-05-06 | $24.90 | $25.34 | $24.76 | $24.90 | $24.51 | 60,602 |
| 2022-05-05 | $24.85 | $25.29 | $24.56 | $25.00 | $24.61 | 139,779 |
| 2022-05-04 | $24.62 | $25.00 | $24.50 | $24.87 | $24.48 | 53,310 |
| 2022-05-03 | $24.78 | $24.90 | $24.55 | $24.62 | $24.24 | 25,693 |
| 2022-05-02 | $25.30 | $25.42 | $24.60 | $24.77 | $24.38 | 19,960 |
| 2022-04-29 | $25.34 | $25.44 | $25.11 | $25.44 | $25.04 | 31,375 |
| 2022-04-28 | $24.84 | $25.43 | $24.64 | $25.30 | $24.91 | 18,487 |
| 2022-04-27 | $25.15 | $25.21 | $24.52 | $24.68 | $24.29 | 21,950 |
| 2022-04-26 | $25.19 | $25.28 | $25.11 | $25.15 | $24.76 | 14,805 |
| 2022-04-25 | $25.20 | $25.29 | $25.13 | $25.21 | $24.82 | 11,442 |
| 2022-04-22 | $25.36 | $25.67 | $25.10 | $25.15 | $24.76 | 16,891 |
| 2022-04-21 | $25.50 | $25.54 | $25.43 | $25.43 | $25.03 | 17,883 |
| 2022-04-20 | $25.46 | $25.77 | $25.33 | $25.41 | $25.01 | 15,112 |
| 2022-04-19 | $25.51 | $25.78 | $25.32 | $25.36 | $24.96 | 11,911 |
| 2022-04-18 | $25.55 | $25.93 | $25.52 | $25.53 | $25.13 | 6,910 |
| 2022-04-14 | $25.80 | $25.93 | $25.53 | $25.53 | $25.13 | 8,944 |
| 2022-04-13 | $26.04 | $26.15 | $25.91 | $25.91 | $25.51 | 9,445 |
| 2022-04-12 | $26.15 | $26.23 | $26.00 | $26.10 | $25.69 | 6,494 |
| 2022-04-11 | $26.32 | $26.35 | $25.99 | $26.05 | $25.64 | 42,634 |
| 2022-04-08 | $26.53 | $26.67 | $26.35 | $26.43 | $26.02 | 31,871 |
| 2022-04-07 | $26.51 | $26.74 | $26.47 | $26.67 | $26.25 | 33,135 |
| 2022-04-06 | $26.40 | $26.66 | $26.33 | $26.57 | $26.16 | 23,768 |
| 2022-04-05 | $26.63 | $26.79 | $26.46 | $26.55 | $26.14 | 27,864 |
| 2022-04-04 | $26.50 | $26.72 | $26.50 | $26.68 | $26.26 | 25,537 |
| 2022-04-01 | $26.55 | $26.66 | $26.33 | $26.49 | $26.08 | 20,305 |
| 2022-03-31 | $26.12 | $26.91 | $26.02 | $26.60 | $26.18 | 225,290 |
| 2022-03-30 | $26.09 | $26.26 | $26.07 | $26.17 | $25.76 | 11,410 |
| 2022-03-29 | $25.94 | $26.23 | $25.94 | $26.16 | $25.75 | 7,939 |
| 2022-03-28 | $25.66 | $26.00 | $25.61 | $25.91 | $25.51 | 10,530 |
| 2022-03-25 | $25.63 | $25.85 | $25.56 | $25.62 | $25.22 | 31,935 |
| 2022-03-24 | $25.73 | $25.78 | $25.58 | $25.66 | $25.26 | 15,878 |
| 2022-03-23 | $25.72 | $25.97 | $25.65 | $25.70 | $25.30 | 10,463 |
| 2022-03-22 | $25.75 | $26.09 | $25.67 | $25.82 | $25.42 | 12,541 |
| 2022-03-21 | $25.98 | $26.12 | $25.73 | $25.79 | $25.39 | 13,954 |
| 2022-03-18 | $26.02 | $26.17 | $25.82 | $26.00 | $25.59 | 18,314 |
| 2022-03-17 | $25.92 | $26.32 | $25.92 | $26.15 | $25.74 | 9,196 |
| 2022-03-16 | $25.95 | $26.00 | $25.73 | $25.92 | $25.52 | 14,389 |
| 2022-03-15 | $25.84 | $26.00 | $25.60 | $25.99 | $25.58 | 17,157 |
| 2022-03-14 | $25.90 | $25.94 | $25.53 | $25.68 | $25.28 | 18,714 |
| 2022-03-11 | $26.08 | $26.09 | $25.92 | $25.92 | $25.52 | 15,764 |
| 2022-03-10 | $25.88 | $26.16 | $25.85 | $26.12 | $25.71 | 17,690 |
| 2022-03-09 | $26.00 | $26.17 | $25.64 | $26.04 | $25.63 | 23,825 |
| 2022-03-08 | $25.80 | $26.07 | $25.50 | $25.99 | $25.58 | 14,790 |
| 2022-03-07 | $25.98 | $26.05 | $25.74 | $25.74 | $25.34 | 15,183 |
| 2022-03-04 | $26.08 | $26.23 | $25.82 | $25.99 | $25.58 | 24,142 |
| 2022-03-03 | $26.15 | $26.32 | $26.01 | $26.20 | $25.79 | 16,288 |
| 2022-03-02 | $25.88 | $26.18 | $25.85 | $26.15 | $25.74 | 17,387 |
| 2022-03-01 | $25.87 | $25.95 | $25.77 | $25.88 | $25.48 | 8,653 |
| 2022-02-28 | $25.75 | $26.06 | $25.45 | $25.75 | $25.35 | 56,450 |
| 2022-02-25 | $25.97 | $26.18 | $25.90 | $26.07 | $25.28 | 17,624 |
| 2022-02-24 | $25.57 | $26.01 | $25.47 | $25.97 | $25.18 | 19,770 |
| 2022-02-23 | $25.67 | $25.94 | $25.67 | $25.70 | $24.92 | 14,389 |
| 2022-02-22 | $25.46 | $25.82 | $25.46 | $25.75 | $24.97 | 34,242 |
| 2022-02-18 | $25.96 | $25.96 | $25.49 | $25.67 | $24.89 | 40,900 |
| 2022-02-17 | $25.91 | $26.03 | $25.73 | $25.85 | $25.07 | 15,475 |
| 2022-02-16 | $25.87 | $26.03 | $25.70 | $25.97 | $25.18 | 19,961 |
| 2022-02-15 | $25.60 | $26.04 | $25.58 | $25.93 | $25.14 | 19,030 |
| 2022-02-14 | $25.55 | $25.89 | $25.53 | $25.56 | $24.78 | 13,255 |
| 2022-02-11 | $25.63 | $25.82 | $25.52 | $25.53 | $24.76 | 15,677 |
| 2022-02-10 | $25.66 | $25.78 | $25.31 | $25.63 | $24.85 | 26,000 |
| 2022-02-09 | $25.83 | $25.91 | $25.83 | $25.87 | $25.09 | 13,524 |
| 2022-02-08 | $25.83 | $26.02 | $25.81 | $25.85 | $25.07 | 14,305 |
| 2022-02-07 | $25.88 | $26.01 | $25.75 | $25.91 | $25.12 | 11,905 |
| 2022-02-04 | $25.87 | $25.89 | $25.70 | $25.81 | $25.03 | 21,985 |
| 2022-02-03 | $25.78 | $25.86 | $25.66 | $25.82 | $25.04 | 14,070 |
| 2022-02-02 | $26.09 | $26.14 | $25.88 | $25.88 | $25.10 | 12,515 |
| 2022-02-01 | $26.19 | $26.22 | $25.95 | $26.22 | $25.43 | 17,554 |
| 2022-01-31 | $25.85 | $26.10 | $25.85 | $26.10 | $25.31 | 32,502 |
| 2022-01-28 | $25.90 | $25.93 | $25.66 | $25.80 | $25.02 | 24,626 |
| 2022-01-27 | $25.95 | $26.03 | $25.62 | $25.80 | $25.02 | 28,636 |
| 2022-01-26 | $26.08 | $26.15 | $25.90 | $25.90 | $25.12 | 36,019 |
| 2022-01-25 | $26.08 | $26.13 | $26.02 | $26.08 | $25.29 | 6,776 |
| 2022-01-24 | $26.20 | $26.22 | $26.00 | $26.10 | $25.31 | 24,380 |
| 2022-01-21 | $26.20 | $26.28 | $26.20 | $26.26 | $25.46 | 20,550 |
| 2022-01-20 | $26.25 | $26.28 | $26.15 | $26.21 | $25.42 | 13,722 |
| 2022-01-19 | $26.20 | $26.28 | $26.18 | $26.22 | $25.43 | 15,080 |
| 2022-01-18 | $26.33 | $26.33 | $26.14 | $26.23 | $25.43 | 32,122 |
| 2022-01-14 | $26.33 | $26.33 | $26.26 | $26.26 | $25.46 | 3,296 |
| 2022-01-13 | $26.31 | $26.38 | $26.26 | $26.37 | $25.57 | 13,105 |
| 2022-01-12 | $26.30 | $26.34 | $26.19 | $26.30 | $25.50 | 7,486 |
| 2022-01-11 | $26.19 | $26.37 | $26.17 | $26.27 | $25.47 | 14,783 |
| 2022-01-10 | $26.00 | $26.27 | $26.00 | $26.17 | $25.38 | 25,907 |
| 2022-01-07 | $26.10 | $26.10 | $25.99 | $26.07 | $25.27 | 28,972 |
| 2022-01-06 | $25.92 | $26.10 | $25.85 | $26.05 | $25.26 | 24,334 |
| 2022-01-05 | $26.07 | $26.12 | $25.82 | $25.83 | $25.05 | 95,937 |
| 2022-01-04 | $26.05 | $26.07 | $25.95 | $26.03 | $25.24 | 60,195 |
| 2022-01-03 | $26.16 | $26.19 | $26.02 | $26.07 | $25.28 | 50,958 |
| 2021-12-31 | $26.07 | $26.20 | $26.05 | $26.14 | $25.35 | 108,817 |
| 2021-12-30 | $26.02 | $26.19 | $26.02 | $26.05 | $25.26 | 78,966 |
| 2021-12-29 | $26.10 | $26.13 | $26.02 | $26.04 | $25.25 | 72,593 |
| 2021-12-28 | $26.29 | $26.29 | $25.99 | $26.08 | $25.29 | 54,302 |
| 2021-12-27 | $26.23 | $26.37 | $26.22 | $26.30 | $25.50 | 20,232 |
| 2021-12-23 | $26.24 | $26.25 | $26.17 | $26.23 | $25.43 | 9,729 |
| 2021-12-22 | $26.17 | $26.27 | $26.16 | $26.19 | $25.40 | 9,473 |
| 2021-12-21 | $26.07 | $26.23 | $26.07 | $26.12 | $25.33 | 13,236 |
| 2021-12-20 | $26.03 | $26.12 | $25.98 | $26.01 | $25.22 | 8,891 |
| 2021-12-17 | $26.22 | $26.25 | $26.06 | $26.08 | $25.29 | 20,761 |
| 2021-12-16 | $26.07 | $26.24 | $26.06 | $26.19 | $25.40 | 22,426 |
| 2021-12-15 | $25.99 | $26.08 | $25.90 | $26.06 | $25.27 | 21,964 |
| 2021-12-14 | $25.98 | $25.98 | $25.86 | $25.90 | $25.11 | 17,785 |
| 2021-12-13 | $25.98 | $26.00 | $25.90 | $25.99 | $25.20 | 12,345 |
| 2021-12-10 | $26.13 | $26.14 | $25.97 | $25.97 | $25.18 | 16,968 |
| 2021-12-09 | $26.20 | $26.29 | $26.07 | $26.11 | $25.32 | 18,918 |
| 2021-12-08 | $26.28 | $26.34 | $26.18 | $26.25 | $25.45 | 11,358 |
| 2021-12-07 | $26.42 | $26.68 | $26.24 | $26.24 | $25.44 | 29,585 |
| 2021-12-06 | $26.26 | $26.46 | $26.23 | $26.34 | $25.54 | 11,420 |
| 2021-12-03 | $26.39 | $26.50 | $26.15 | $26.20 | $25.41 | 12,548 |
| 2021-12-02 | $26.31 | $26.48 | $26.21 | $26.38 | $25.58 | 14,551 |
| 2021-12-01 | $26.28 | $26.91 | $26.28 | $26.43 | $25.63 | 18,534 |
| 2021-11-30 | $26.53 | $26.55 | $26.19 | $26.21 | $25.42 | 56,563 |
| 2021-11-29 | $26.61 | $26.82 | $26.61 | $26.73 | $25.54 | 8,726 |
| 2021-11-26 | $26.51 | $26.82 | $26.51 | $26.55 | $25.37 | 3,287 |
| 2021-11-24 | $26.64 | $26.86 | $26.56 | $26.67 | $25.48 | 11,598 |
| 2021-11-23 | $26.49 | $26.66 | $26.31 | $26.66 | $25.47 | 27,993 |
| 2021-11-22 | $26.76 | $26.78 | $26.45 | $26.45 | $25.27 | 13,062 |
| 2021-11-19 | $26.74 | $26.75 | $26.66 | $26.71 | $25.52 | 8,168 |
| 2021-11-18 | $26.70 | $26.71 | $26.64 | $26.70 | $25.51 | 14,216 |
| 2021-11-17 | $26.60 | $26.69 | $26.60 | $26.65 | $25.46 | 8,469 |
| 2021-11-16 | $26.67 | $26.76 | $26.62 | $26.63 | $25.44 | 7,100 |
| 2021-11-15 | $26.74 | $26.74 | $26.55 | $26.61 | $25.42 | 37,194 |
| 2021-11-12 | $26.72 | $26.80 | $26.71 | $26.74 | $25.55 | 6,501 |
| 2021-11-11 | $26.80 | $26.85 | $26.68 | $26.68 | $25.49 | 4,407 |
| 2021-11-10 | $26.91 | $26.99 | $26.72 | $26.77 | $25.58 | 9,702 |
| 2021-11-09 | $27.11 | $27.13 | $26.92 | $26.96 | $25.76 | 6,729 |
| 2021-11-08 | $27.68 | $27.68 | $27.04 | $27.04 | $25.84 | 59,689 |
| 2021-11-05 | $27.64 | $27.68 | $27.48 | $27.65 | $26.42 | 12,430 |
| 2021-11-04 | $27.45 | $27.67 | $27.45 | $27.67 | $26.44 | 8,551 |
| 2021-11-03 | $27.40 | $27.45 | $27.29 | $27.45 | $26.22 | 13,056 |
| 2021-11-02 | $27.39 | $27.44 | $27.31 | $27.36 | $26.14 | 7,170 |
| 2021-11-01 | $27.30 | $27.44 | $27.03 | $27.40 | $26.18 | 16,000 |
| 2021-10-29 | $27.34 | $27.34 | $27.18 | $27.30 | $26.08 | 9,769 |
| 2021-10-28 | $27.38 | $27.38 | $27.28 | $27.28 | $26.06 | 2,154 |
| 2021-10-27 | $27.37 | $27.37 | $27.25 | $27.29 | $26.07 | 8,260 |
| 2021-10-26 | $27.50 | $27.55 | $27.25 | $27.31 | $26.09 | 8,858 |
| 2021-10-25 | $27.31 | $27.51 | $27.31 | $27.51 | $26.28 | 7,201 |
| 2021-10-22 | $27.34 | $27.35 | $27.25 | $27.25 | $26.04 | 4,993 |
| 2021-10-21 | $27.25 | $27.34 | $27.25 | $27.34 | $26.12 | 5,652 |
| 2021-10-20 | $26.96 | $27.27 | $26.96 | $27.25 | $26.04 | 9,291 |
| 2021-10-19 | $27.01 | $27.21 | $26.95 | $27.01 | $25.81 | 10,583 |
| 2021-10-18 | $27.16 | $27.16 | $27.02 | $27.09 | $25.88 | 4,824 |
| 2021-10-15 | $27.10 | $27.13 | $27.05 | $27.12 | $25.91 | 2,714 |
| 2021-10-14 | $27.00 | $27.26 | $26.94 | $27.20 | $25.99 | 8,238 |
| 2021-10-13 | $26.88 | $27.14 | $26.82 | $26.84 | $25.64 | 10,007 |
| 2021-10-12 | $26.69 | $26.94 | $26.69 | $26.78 | $25.59 | 7,372 |
| 2021-10-11 | $26.74 | $26.74 | $26.63 | $26.70 | $25.51 | 11,126 |
| 2021-10-08 | $26.70 | $26.78 | $26.60 | $26.78 | $25.59 | 7,987 |
| 2021-10-07 | $26.71 | $26.84 | $26.62 | $26.73 | $25.54 | 7,728 |
| 2021-10-06 | $26.52 | $26.68 | $26.52 | $26.67 | $25.48 | 7,389 |
| 2021-10-05 | $26.66 | $26.67 | $26.50 | $26.64 | $25.45 | 15,789 |
| 2021-10-04 | $26.90 | $26.90 | $26.57 | $26.58 | $25.40 | 14,295 |
| 2021-10-01 | $26.91 | $27.04 | $26.86 | $26.94 | $25.74 | 4,867 |
| 2021-09-30 | $26.95 | $27.04 | $26.71 | $27.04 | $25.84 | 10,122 |
| 2021-09-29 | $26.80 | $26.97 | $26.78 | $26.95 | $25.75 | 8,516 |
| 2021-09-28 | $26.82 | $26.82 | $26.51 | $26.74 | $25.55 | 7,312 |
| 2021-09-27 | $27.09 | $27.09 | $26.81 | $26.94 | $25.74 | 10,293 |
| 2021-09-24 | $27.24 | $27.24 | $27.04 | $27.04 | $25.84 | 5,200 |
| 2021-09-23 | $27.20 | $27.31 | $27.10 | $27.27 | $26.05 | 14,221 |
| 2021-09-22 | $27.11 | $27.30 | $27.03 | $27.20 | $25.99 | 26,633 |
| 2021-09-21 | $27.17 | $27.17 | $27.00 | $27.03 | $25.83 | 5,862 |
| 2021-09-20 | $27.14 | $27.26 | $27.00 | $27.05 | $25.84 | 13,904 |
| 2021-09-17 | $27.28 | $27.29 | $27.17 | $27.17 | $25.96 | 15,707 |
| 2021-09-16 | $27.25 | $27.29 | $27.10 | $27.27 | $26.05 | 7,823 |
| 2021-09-15 | $27.14 | $27.33 | $27.03 | $27.14 | $25.93 | 17,428 |
| 2021-09-14 | $27.14 | $27.17 | $27.01 | $27.09 | $25.88 | 5,629 |
| 2021-09-13 | $27.16 | $27.16 | $27.08 | $27.09 | $25.88 | 2,339 |
| 2021-09-10 | $27.06 | $27.25 | $27.06 | $27.11 | $25.90 | 11,525 |
| 2021-09-09 | $27.04 | $27.14 | $27.04 | $27.10 | $25.89 | 7,846 |
| 2021-09-08 | $26.92 | $27.04 | $26.92 | $27.04 | $25.84 | 14,197 |
| 2021-09-07 | $27.00 | $27.05 | $26.95 | $26.99 | $25.79 | 15,923 |
| 2021-09-03 | $27.01 | $27.07 | $26.87 | $27.06 | $25.85 | 15,516 |
| 2021-09-02 | $27.09 | $27.09 | $26.99 | $27.03 | $25.83 | 20,894 |
| 2021-09-01 | $26.98 | $27.07 | $26.97 | $27.04 | $25.84 | 20,484 |
| 2021-08-31 | $26.87 | $27.00 | $26.81 | $26.90 | $25.70 | 51,580 |
| 2021-08-30 | $27.20 | $27.33 | $27.19 | $27.26 | $25.67 | 13,581 |
| 2021-08-27 | $26.98 | $27.20 | $26.98 | $27.20 | $25.62 | 23,708 |
| 2021-08-26 | $27.08 | $27.08 | $27.00 | $27.00 | $25.43 | 9,861 |
| 2021-08-25 | $27.05 | $27.09 | $26.96 | $27.01 | $25.44 | 16,700 |
| 2021-08-24 | $27.01 | $27.10 | $27.00 | $27.01 | $25.44 | 10,766 |
| 2021-08-23 | $27.18 | $27.23 | $27.01 | $27.04 | $25.47 | 19,743 |
| 2021-08-20 | $27.19 | $27.26 | $27.10 | $27.12 | $25.54 | 9,947 |
| 2021-08-19 | $27.08 | $27.19 | $27.01 | $27.10 | $25.52 | 6,692 |
| 2021-08-18 | $27.14 | $27.14 | $26.98 | $27.01 | $25.44 | 6,419 |
| 2021-08-17 | $27.27 | $27.27 | $27.12 | $27.14 | $25.56 | 6,888 |
| 2021-08-16 | $27.36 | $27.37 | $27.27 | $27.27 | $25.68 | 8,042 |
| 2021-08-13 | $27.26 | $27.39 | $27.26 | $27.36 | $25.77 | 7,834 |
| 2021-08-12 | $27.04 | $27.44 | $27.04 | $27.16 | $25.58 | 13,380 |
| 2021-08-11 | $27.12 | $27.28 | $27.11 | $27.16 | $25.58 | 8,043 |
| 2021-08-10 | $27.51 | $27.59 | $27.09 | $27.12 | $25.54 | 19,541 |
| 2021-08-09 | $27.58 | $27.58 | $27.42 | $27.51 | $25.91 | 11,755 |
| 2021-08-06 | $27.57 | $27.58 | $27.42 | $27.58 | $25.97 | 11,443 |
| 2021-08-05 | $27.40 | $27.60 | $27.38 | $27.60 | $25.99 | 21,313 |
| 2021-08-04 | $27.29 | $27.41 | $27.29 | $27.37 | $25.78 | 9,423 |
| 2021-08-03 | $27.30 | $27.40 | $27.29 | $27.35 | $25.76 | 10,251 |
| 2021-08-02 | $27.28 | $27.34 | $27.09 | $27.30 | $25.71 | 16,272 |
| 2021-07-30 | $26.98 | $27.33 | $26.96 | $27.31 | $25.72 | 35,459 |
| 2021-07-29 | $26.91 | $27.02 | $26.91 | $26.99 | $25.42 | 6,102 |
| 2021-07-28 | $26.94 | $26.97 | $26.80 | $26.88 | $25.31 | 7,045 |
| 2021-07-27 | $26.94 | $27.03 | $26.81 | $26.85 | $25.29 | 4,399 |
| 2021-07-26 | $27.07 | $27.07 | $26.94 | $26.97 | $25.40 | 10,177 |
| 2021-07-23 | $27.05 | $27.07 | $27.04 | $27.06 | $25.48 | 7,654 |
| 2021-07-22 | $27.04 | $27.10 | $27.00 | $27.05 | $25.47 | 5,682 |
| 2021-07-21 | $26.93 | $27.05 | $26.77 | $27.02 | $25.45 | 22,919 |
| 2021-07-20 | $26.66 | $26.95 | $26.66 | $26.87 | $25.31 | 24,414 |
| 2021-07-19 | $26.73 | $26.77 | $26.64 | $26.66 | $25.11 | 22,635 |
| 2021-07-16 | $26.99 | $26.99 | $26.84 | $26.86 | $25.30 | 5,809 |
| 2021-07-15 | $27.04 | $27.10 | $26.85 | $26.93 | $25.36 | 10,436 |
| 2021-07-14 | $27.06 | $27.08 | $26.86 | $26.99 | $25.42 | 12,740 |
| 2021-07-13 | $27.11 | $27.19 | $26.85 | $26.96 | $25.39 | 19,877 |
| 2021-07-12 | $27.24 | $27.30 | $27.07 | $27.18 | $25.60 | 7,218 |
| 2021-07-09 | $27.30 | $27.30 | $27.11 | $27.24 | $25.65 | 11,658 |
| 2021-07-08 | $27.25 | $27.30 | $27.17 | $27.29 | $25.70 | 6,364 |
| 2021-07-07 | $27.09 | $27.35 | $27.05 | $27.23 | $25.64 | 13,369 |
| 2021-07-06 | $27.06 | $27.10 | $27.04 | $27.10 | $25.52 | 9,742 |
| 2021-07-02 | $27.00 | $27.09 | $27.00 | $27.04 | $25.47 | 7,825 |
| 2021-07-01 | $27.02 | $27.09 | $26.90 | $26.92 | $25.35 | 9,244 |
| 2021-06-30 | $27.08 | $27.10 | $26.92 | $26.92 | $25.35 | 31,050 |
| 2021-06-29 | $27.09 | $27.09 | $26.93 | $27.08 | $25.50 | 8,031 |
| 2021-06-28 | $27.07 | $27.09 | $26.96 | $27.09 | $25.51 | 6,298 |
| 2021-06-25 | $27.06 | $27.06 | $26.94 | $27.03 | $25.46 | 5,787 |
| 2021-06-24 | $27.02 | $27.07 | $26.97 | $26.97 | $25.40 | 12,066 |
| 2021-06-23 | $26.95 | $27.05 | $26.95 | $27.02 | $25.45 | 8,764 |
| 2021-06-22 | $26.86 | $27.01 | $26.86 | $26.96 | $25.39 | 20,704 |
| 2021-06-21 | $26.83 | $26.95 | $26.82 | $26.90 | $25.33 | 15,423 |
| 2021-06-18 | $26.98 | $26.98 | $26.78 | $26.84 | $25.28 | 13,201 |
| 2021-06-17 | $26.85 | $26.94 | $26.82 | $26.92 | $25.35 | 34,875 |
| 2021-06-16 | $26.82 | $26.93 | $26.76 | $26.85 | $25.29 | 18,229 |
| 2021-06-15 | $26.83 | $26.84 | $26.72 | $26.75 | $25.19 | 18,406 |
| 2021-06-14 | $26.68 | $26.77 | $26.67 | $26.77 | $25.21 | 20,239 |
| 2021-06-11 | $26.71 | $26.77 | $26.62 | $26.70 | $25.15 | 20,444 |
| 2021-06-10 | $26.79 | $26.80 | $26.62 | $26.69 | $25.14 | 28,929 |
| 2021-06-09 | $26.79 | $26.88 | $26.70 | $26.76 | $25.20 | 43,210 |
| 2021-06-08 | $26.98 | $26.98 | $26.76 | $26.79 | $25.23 | 20,681 |
| 2021-06-07 | $26.98 | $27.10 | $26.89 | $26.92 | $25.36 | 14,096 |
| 2021-06-04 | $27.09 | $27.09 | $26.86 | $26.98 | $25.41 | 21,638 |
| 2021-06-03 | $27.07 | $27.10 | $26.96 | $26.99 | $25.42 | 12,788 |
| 2021-06-02 | $27.19 | $27.30 | $26.97 | $27.07 | $25.49 | 18,616 |
| 2021-06-01 | $27.00 | $27.18 | $26.99 | $27.18 | $25.60 | 22,194 |
| 2021-05-28 | $26.83 | $27.04 | $26.82 | $27.04 | $25.47 | 27,553 |
| 2021-05-27 | $27.05 | $27.11 | $26.95 | $27.06 | $25.12 | 10,925 |
| 2021-05-26 | $27.01 | $27.04 | $26.86 | $27.02 | $25.08 | 19,258 |
| 2021-05-25 | $26.94 | $26.98 | $26.94 | $26.95 | $25.02 | 9,639 |
| 2021-05-24 | $27.14 | $27.20 | $26.92 | $26.96 | $25.03 | 24,526 |
| 2021-05-21 | $27.12 | $27.13 | $26.94 | $27.12 | $25.18 | 15,827 |
| 2021-05-20 | $27.11 | $27.13 | $26.91 | $27.04 | $25.10 | 15,179 |
| 2021-05-19 | $26.97 | $27.10 | $26.78 | $27.00 | $25.06 | 10,566 |
| 2021-05-18 | $26.92 | $27.07 | $26.78 | $27.00 | $25.07 | 23,427 |
| 2021-05-17 | $26.83 | $26.93 | $26.78 | $26.92 | $24.99 | 5,392 |
| 2021-05-14 | $26.72 | $26.86 | $26.71 | $26.76 | $24.84 | 15,150 |
| 2021-05-13 | $26.44 | $26.75 | $26.44 | $26.60 | $24.69 | 35,659 |
| 2021-05-12 | $26.68 | $26.68 | $26.33 | $26.40 | $24.51 | 18,665 |
| 2021-05-11 | $26.63 | $26.78 | $26.56 | $26.61 | $24.70 | 15,998 |
| 2021-05-10 | $26.91 | $26.91 | $26.68 | $26.68 | $24.77 | 15,432 |
| 2021-05-07 | $26.76 | $26.92 | $26.76 | $26.89 | $24.96 | 9,797 |
| 2021-05-06 | $26.77 | $26.82 | $26.63 | $26.80 | $24.88 | 15,604 |
| 2021-05-05 | $26.75 | $26.91 | $26.75 | $26.80 | $24.88 | 12,800 |
| 2021-05-04 | $26.63 | $26.83 | $26.63 | $26.78 | $24.86 | 14,578 |
| 2021-05-03 | $26.67 | $26.79 | $26.57 | $26.76 | $24.84 | 16,488 |
| 2021-04-30 | $26.73 | $26.83 | $26.51 | $26.61 | $24.70 | 44,911 |
| 2021-04-29 | $26.85 | $26.89 | $26.71 | $26.81 | $24.88 | 11,560 |
| 2021-04-28 | $27.00 | $27.00 | $26.80 | $26.87 | $24.95 | 12,699 |
| 2021-04-27 | $26.96 | $26.97 | $26.91 | $26.97 | $25.04 | 7,806 |
| 2021-04-26 | $26.95 | $26.96 | $26.95 | $26.96 | $25.03 | 5,192 |
| 2021-04-23 | $26.84 | $26.97 | $26.82 | $26.94 | $25.01 | 11,369 |
| 2021-04-22 | $26.98 | $26.98 | $26.77 | $26.90 | $24.97 | 13,692 |
| 2021-04-21 | $26.91 | $26.99 | $26.90 | $26.96 | $25.03 | 4,664 |
| 2021-04-20 | $27.00 | $27.00 | $26.76 | $26.81 | $24.89 | 13,326 |
| 2021-04-19 | $26.97 | $27.00 | $26.91 | $27.00 | $25.07 | 10,184 |
| 2021-04-16 | $27.00 | $27.00 | $26.82 | $26.95 | $25.02 | 22,640 |
| 2021-04-15 | $26.94 | $27.00 | $26.92 | $27.00 | $25.07 | 9,168 |
| 2021-04-14 | $26.91 | $27.00 | $26.90 | $26.94 | $25.01 | 3,106 |
| 2021-04-13 | $27.00 | $27.00 | $26.84 | $26.95 | $25.02 | 11,521 |
| 2021-04-12 | $26.89 | $27.00 | $26.89 | $27.00 | $25.07 | 7,418 |
| 2021-04-09 | $27.14 | $27.14 | $26.84 | $26.99 | $25.06 | 12,606 |
| 2021-04-08 | $27.13 | $27.14 | $27.06 | $27.14 | $25.20 | 4,119 |
| 2021-04-07 | $27.02 | $27.14 | $27.02 | $27.05 | $25.11 | 10,477 |
| 2021-04-06 | $26.90 | $27.14 | $26.87 | $27.13 | $25.18 | 15,686 |
| 2021-04-05 | $26.84 | $26.90 | $26.60 | $26.90 | $24.97 | 10,575 |
| 2021-04-01 | $26.68 | $26.87 | $26.68 | $26.87 | $24.94 | 18,004 |
| 2021-03-31 | $26.50 | $26.68 | $26.50 | $26.68 | $24.77 | 17,124 |
| 2021-03-30 | $26.41 | $26.55 | $26.36 | $26.40 | $24.51 | 24,630 |
| 2021-03-29 | $26.59 | $26.63 | $26.43 | $26.55 | $24.65 | 13,237 |
| 2021-03-26 | $26.53 | $26.63 | $26.51 | $26.53 | $24.63 | 9,341 |
| 2021-03-25 | $26.54 | $26.54 | $26.42 | $26.50 | $24.60 | 11,532 |
| 2021-03-24 | $26.36 | $26.52 | $26.31 | $26.50 | $24.60 | 15,088 |
| 2021-03-23 | $26.33 | $26.41 | $26.30 | $26.30 | $24.42 | 12,915 |
| 2021-03-22 | $26.42 | $26.50 | $26.33 | $26.33 | $24.44 | 22,002 |
| 2021-03-19 | $26.33 | $26.64 | $26.23 | $26.41 | $24.51 | 20,616 |
| 2021-03-18 | $26.61 | $26.61 | $26.23 | $26.23 | $24.35 | 15,356 |
| 2021-03-17 | $26.57 | $26.66 | $26.46 | $26.63 | $24.72 | 16,071 |
| 2021-03-16 | $26.54 | $26.66 | $26.48 | $26.50 | $24.60 | 13,502 |
| 2021-03-15 | $26.42 | $26.53 | $26.33 | $26.50 | $24.60 | 24,047 |
| 2021-03-12 | $26.66 | $26.66 | $26.20 | $26.32 | $24.43 | 19,361 |
| 2021-03-11 | $26.50 | $26.67 | $26.41 | $26.67 | $24.76 | 17,685 |
| 2021-03-10 | $26.41 | $26.46 | $26.35 | $26.45 | $24.55 | 23,800 |
| 2021-03-09 | $26.36 | $26.38 | $26.27 | $26.36 | $24.47 | 20,388 |
| 2021-03-08 | $26.23 | $26.30 | $26.19 | $26.29 | $24.41 | 22,240 |
| 2021-03-05 | $26.28 | $26.28 | $26.16 | $26.24 | $24.36 | 24,699 |
| 2021-03-04 | $26.29 | $26.43 | $26.12 | $26.20 | $24.32 | 34,559 |
| 2021-03-03 | $26.38 | $26.41 | $26.19 | $26.39 | $24.50 | 14,784 |
| 2021-03-02 | $26.42 | $26.45 | $26.34 | $26.38 | $24.49 | 10,650 |
| 2021-03-01 | $26.35 | $26.60 | $26.21 | $26.35 | $24.46 | 19,749 |
| 2021-02-26 | $26.40 | $26.41 | $26.11 | $26.35 | $24.46 | 17,673 |
| 2021-02-25 | $26.59 | $26.64 | $26.16 | $26.49 | $24.23 | 19,910 |
| 2021-02-24 | $26.63 | $26.69 | $26.45 | $26.52 | $24.26 | 29,332 |
| 2021-02-23 | $26.59 | $26.77 | $26.53 | $26.59 | $24.33 | 8,757 |
| 2021-02-22 | $26.78 | $26.85 | $26.53 | $26.54 | $24.28 | 17,949 |
| 2021-02-19 | $26.69 | $26.87 | $26.67 | $26.82 | $24.53 | 8,384 |
| 2021-02-18 | $26.64 | $26.64 | $26.28 | $26.61 | $24.34 | 12,242 |
| 2021-02-17 | $26.68 | $26.87 | $26.52 | $26.56 | $24.30 | 15,716 |
| 2021-02-16 | $26.65 | $26.66 | $26.52 | $26.52 | $24.26 | 20,727 |
| 2021-02-12 | $26.79 | $26.84 | $26.50 | $26.60 | $24.33 | 16,802 |
| 2021-02-11 | $27.02 | $27.02 | $26.73 | $26.74 | $24.46 | 11,738 |
| 2021-02-10 | $27.19 | $27.19 | $26.82 | $26.88 | $24.59 | 10,859 |
| 2021-02-09 | $27.06 | $27.15 | $26.98 | $27.13 | $24.82 | 5,764 |
| 2021-02-08 | $26.91 | $27.19 | $26.91 | $26.97 | $24.67 | 18,268 |
| 2021-02-05 | $27.10 | $27.17 | $26.75 | $26.75 | $24.47 | 17,431 |
| 2021-02-04 | $27.02 | $27.15 | $26.77 | $27.15 | $24.84 | 18,655 |
| 2021-02-03 | $27.08 | $27.08 | $26.92 | $26.93 | $24.63 | 19,890 |
| 2021-02-02 | $26.90 | $27.10 | $26.90 | $27.01 | $24.71 | 16,952 |
| 2021-02-01 | $26.89 | $26.95 | $26.69 | $26.90 | $24.61 | 11,375 |
| 2021-01-29 | $26.61 | $26.90 | $26.33 | $26.80 | $24.52 | 54,423 |
| 2021-01-28 | $26.63 | $26.92 | $26.53 | $26.70 | $24.42 | 18,924 |
| 2021-01-27 | $27.07 | $27.07 | $26.70 | $26.70 | $24.42 | 20,215 |
| 2021-01-26 | $26.99 | $27.18 | $26.95 | $27.04 | $24.74 | 11,231 |
| 2021-01-25 | $27.05 | $27.15 | $26.85 | $26.90 | $24.61 | 11,784 |
| 2021-01-22 | $27.05 | $27.24 | $26.94 | $27.16 | $24.85 | 8,371 |
| 2021-01-21 | $27.06 | $27.29 | $27.00 | $27.05 | $24.74 | 20,030 |
| 2021-01-20 | $26.87 | $27.12 | $26.87 | $27.06 | $24.75 | 8,029 |
| 2021-01-19 | $26.79 | $26.84 | $26.72 | $26.80 | $24.52 | 11,177 |
| 2021-01-15 | $26.45 | $26.72 | $26.41 | $26.71 | $24.43 | 6,493 |
| 2021-01-14 | $26.75 | $26.75 | $26.28 | $26.30 | $24.06 | 10,089 |
| 2021-01-13 | $26.17 | $26.69 | $26.17 | $26.59 | $24.32 | 12,667 |
| 2021-01-12 | $26.16 | $26.38 | $25.98 | $26.08 | $23.86 | 35,724 |
| 2021-01-11 | $26.60 | $26.60 | $26.24 | $26.24 | $24.01 | 17,241 |
| 2021-01-08 | $26.58 | $26.69 | $26.50 | $26.60 | $24.33 | 19,724 |
| 2021-01-07 | $27.14 | $27.14 | $26.50 | $26.58 | $24.31 | 23,102 |
| 2021-01-06 | $27.61 | $27.64 | $27.00 | $27.03 | $24.72 | 25,758 |
| 2021-01-05 | $27.29 | $27.73 | $27.26 | $27.68 | $25.32 | 24,420 |
| 2021-01-04 | $27.64 | $27.64 | $27.15 | $27.29 | $24.96 | 18,716 |
| 2020-12-31 | $27.36 | $27.65 | $27.36 | $27.65 | $25.29 | 65,608 |
| 2020-12-30 | $27.34 | $27.49 | $27.31 | $27.45 | $25.11 | 16,272 |
| 2020-12-29 | $27.26 | $27.30 | $27.05 | $27.29 | $24.96 | 13,383 |
| 2020-12-28 | $27.12 | $27.28 | $27.12 | $27.26 | $24.94 | 11,883 |
| 2020-12-24 | $27.12 | $27.13 | $27.11 | $27.12 | $24.81 | 7,074 |
| 2020-12-23 | $27.17 | $27.19 | $27.04 | $27.08 | $24.77 | 16,386 |
| 2020-12-22 | $27.45 | $27.45 | $27.00 | $27.10 | $24.79 | 36,923 |
| 2020-12-21 | $27.00 | $27.49 | $27.00 | $27.40 | $25.06 | 17,081 |
| 2020-12-18 | $27.21 | $27.21 | $27.11 | $27.13 | $24.82 | 11,605 |
| 2020-12-17 | $27.35 | $27.36 | $27.16 | $27.21 | $24.89 | 11,856 |
| 2020-12-16 | $27.28 | $27.28 | $27.13 | $27.23 | $24.91 | 12,678 |
| 2020-12-15 | $27.44 | $27.44 | $27.06 | $27.22 | $24.90 | 22,549 |
| 2020-12-14 | $27.17 | $27.56 | $27.11 | $27.20 | $24.88 | 19,286 |
| 2020-12-11 | $27.30 | $27.30 | $27.07 | $27.12 | $24.81 | 49,663 |
| 2020-12-10 | $27.32 | $27.44 | $27.17 | $27.22 | $24.90 | 14,674 |
| 2020-12-09 | $27.23 | $27.33 | $27.18 | $27.25 | $24.93 | 12,983 |
| 2020-12-08 | $27.20 | $27.30 | $27.20 | $27.23 | $24.91 | 13,471 |
| 2020-12-07 | $27.27 | $27.39 | $27.17 | $27.20 | $24.88 | 9,625 |
| 2020-12-04 | $27.20 | $27.44 | $27.20 | $27.28 | $24.95 | 24,258 |
| 2020-12-03 | $27.51 | $27.60 | $27.18 | $27.32 | $24.99 | 14,520 |
| 2020-12-02 | $27.12 | $27.45 | $27.12 | $27.45 | $25.11 | 13,424 |
| 2020-12-01 | $27.20 | $27.27 | $27.10 | $27.27 | $24.95 | 7,783 |
| 2020-11-30 | $27.17 | $27.40 | $27.08 | $27.22 | $24.90 | 28,141 |
| 2020-11-27 | $27.79 | $27.79 | $27.69 | $27.75 | $25.03 | 3,938 |
| 2020-11-25 | $27.84 | $27.84 | $27.55 | $27.67 | $24.95 | 7,911 |
| 2020-11-24 | $27.87 | $27.96 | $27.75 | $27.84 | $25.11 | 7,744 |
| 2020-11-23 | $27.75 | $27.89 | $27.56 | $27.76 | $25.03 | 13,734 |
| 2020-11-20 | $27.85 | $27.85 | $27.54 | $27.63 | $24.92 | 6,193 |
| 2020-11-19 | $27.72 | $27.75 | $27.48 | $27.63 | $24.92 | 13,410 |
| 2020-11-18 | $27.57 | $27.80 | $27.54 | $27.54 | $24.84 | 19,022 |
| 2020-11-17 | $27.76 | $28.05 | $27.67 | $27.76 | $25.03 | 25,297 |
| 2020-11-16 | $27.32 | $27.97 | $27.15 | $27.89 | $25.15 | 20,861 |
| 2020-11-13 | $26.89 | $27.32 | $26.89 | $27.26 | $24.58 | 27,477 |
| 2020-11-12 | $26.94 | $26.94 | $26.84 | $26.89 | $24.25 | 9,227 |
| 2020-11-11 | $26.87 | $26.96 | $26.87 | $26.94 | $24.29 | 8,003 |
| 2020-11-10 | $26.84 | $26.93 | $26.79 | $26.91 | $24.27 | 8,685 |
| 2020-11-09 | $26.56 | $26.99 | $26.50 | $26.94 | $24.29 | 30,313 |
| 2020-11-06 | $26.62 | $26.62 | $26.39 | $26.40 | $23.81 | 22,577 |
| 2020-11-05 | $26.91 | $26.91 | $26.39 | $26.64 | $24.02 | 32,695 |
| 2020-11-04 | $26.72 | $27.00 | $26.72 | $26.91 | $24.27 | 13,100 |
| 2020-11-03 | $26.67 | $27.09 | $26.67 | $26.89 | $24.25 | 16,214 |
| 2020-11-02 | $26.53 | $26.82 | $26.30 | $26.67 | $24.05 | 30,458 |
| 2020-10-30 | $26.46 | $26.46 | $26.31 | $26.44 | $23.84 | 40,775 |
| 2020-10-29 | $26.47 | $26.55 | $26.16 | $26.28 | $23.70 | 14,184 |
| 2020-10-28 | $26.53 | $26.70 | $26.22 | $26.25 | $23.67 | 28,812 |
| 2020-10-27 | $26.66 | $26.85 | $26.51 | $26.76 | $24.13 | 18,377 |
| 2020-10-26 | $26.68 | $27.00 | $26.36 | $26.81 | $24.18 | 15,821 |
| 2020-10-23 | $26.69 | $26.97 | $26.45 | $26.95 | $24.30 | 22,897 |
| 2020-10-22 | $26.43 | $26.70 | $26.24 | $26.70 | $24.08 | 19,955 |
| 2020-10-21 | $26.60 | $26.66 | $26.15 | $26.26 | $23.68 | 22,005 |
| 2020-10-20 | $26.47 | $26.97 | $26.46 | $26.71 | $24.09 | 16,901 |
| 2020-10-19 | $26.38 | $26.60 | $26.30 | $26.42 | $23.83 | 22,698 |
| 2020-10-16 | $26.55 | $26.55 | $26.36 | $26.38 | $23.79 | 30,371 |
| 2020-10-15 | $26.38 | $26.50 | $26.26 | $26.44 | $23.84 | 12,671 |
| 2020-10-14 | $26.48 | $26.50 | $26.22 | $26.29 | $23.71 | 7,660 |
| 2020-10-13 | $26.57 | $26.80 | $26.40 | $26.40 | $23.81 | 24,165 |
| 2020-10-12 | $26.70 | $26.70 | $26.44 | $26.61 | $24.00 | 18,644 |
| 2020-10-09 | $26.80 | $26.92 | $26.57 | $26.67 | $24.05 | 15,414 |
| 2020-10-08 | $26.74 | $27.00 | $26.73 | $26.84 | $24.20 | 24,037 |
| 2020-10-07 | $26.35 | $26.88 | $26.35 | $26.86 | $24.22 | 27,920 |
| 2020-10-06 | $26.30 | $26.43 | $26.25 | $26.40 | $23.81 | 17,448 |
| 2020-10-05 | $26.25 | $26.38 | $26.25 | $26.25 | $23.67 | 21,694 |
| 2020-10-02 | $25.89 | $26.34 | $25.89 | $26.25 | $23.67 | 32,387 |
| 2020-10-01 | $26.08 | $26.40 | $26.08 | $26.26 | $23.68 | 28,431 |
| 2020-09-30 | $26.12 | $26.30 | $26.00 | $26.00 | $23.45 | 59,297 |
| 2020-09-29 | $26.61 | $26.61 | $26.06 | $26.12 | $23.56 | 24,467 |
| 2020-09-28 | $26.54 | $26.74 | $26.52 | $26.68 | $24.06 | 25,235 |
| 2020-09-25 | $26.00 | $26.58 | $25.99 | $26.54 | $23.93 | 26,820 |
| 2020-09-24 | $25.94 | $26.08 | $25.65 | $25.95 | $23.40 | 19,358 |
| 2020-09-23 | $26.17 | $26.17 | $25.75 | $25.80 | $23.27 | 24,764 |
| 2020-09-22 | $26.06 | $26.39 | $26.06 | $26.17 | $23.60 | 28,981 |
| 2020-09-21 | $26.05 | $26.10 | $25.85 | $26.04 | $23.48 | 28,145 |
| 2020-09-18 | $26.12 | $26.25 | $25.91 | $26.11 | $23.55 | 22,213 |
| 2020-09-17 | $26.11 | $26.41 | $26.08 | $26.19 | $23.62 | 21,941 |
| 2020-09-16 | $26.06 | $26.48 | $26.06 | $26.25 | $23.67 | 33,338 |
| 2020-09-15 | $26.05 | $26.22 | $25.96 | $26.07 | $23.51 | 103,285 |
| 2020-09-14 | $25.98 | $26.11 | $25.90 | $25.98 | $23.43 | 40,374 |
| 2020-09-11 | $26.00 | $26.09 | $25.80 | $25.87 | $23.33 | 103,340 |
| 2020-09-10 | $26.01 | $26.10 | $25.98 | $26.01 | $23.46 | 14,506 |
| 2020-09-09 | $26.09 | $26.14 | $25.90 | $25.95 | $23.40 | 50,639 |
| 2020-09-08 | $26.31 | $26.31 | $25.87 | $25.88 | $23.34 | 60,476 |
| 2020-09-04 | $26.66 | $26.66 | $25.80 | $26.34 | $23.75 | 21,708 |
| 2020-09-03 | $26.65 | $26.80 | $26.26 | $26.61 | $24.00 | 9,293 |
| 2020-09-02 | $26.70 | $26.90 | $26.64 | $26.64 | $24.02 | 14,010 |
| 2020-09-01 | $26.94 | $27.00 | $26.63 | $26.64 | $24.02 | 18,802 |
| 2020-08-31 | $26.80 | $26.92 | $26.50 | $26.51 | $23.91 | 44,722 |
| 2020-08-28 | $27.20 | $27.43 | $26.90 | $26.90 | $23.91 | 23,434 |
| 2020-08-27 | $27.52 | $27.72 | $27.14 | $27.24 | $24.21 | 27,180 |
| 2020-08-26 | $27.36 | $27.74 | $27.36 | $27.74 | $24.65 | 16,659 |
| 2020-08-25 | $27.15 | $27.53 | $27.05 | $27.50 | $24.44 | 20,323 |
| 2020-08-24 | $27.02 | $27.42 | $26.94 | $27.31 | $24.27 | 25,076 |
| 2020-08-21 | $27.07 | $27.31 | $27.07 | $27.11 | $24.09 | 16,257 |
| 2020-08-20 | $27.09 | $27.28 | $27.02 | $27.08 | $24.07 | 18,731 |
| 2020-08-19 | $27.27 | $27.44 | $27.03 | $27.32 | $24.28 | 13,378 |
| 2020-08-18 | $27.05 | $27.39 | $27.03 | $27.35 | $24.31 | 14,329 |
| 2020-08-17 | $27.00 | $27.15 | $26.92 | $27.12 | $24.10 | 17,126 |
| 2020-08-14 | $26.87 | $27.19 | $26.87 | $27.16 | $24.14 | 17,205 |
| 2020-08-13 | $26.52 | $26.91 | $26.52 | $26.91 | $23.92 | 11,544 |
| 2020-08-12 | $26.24 | $26.52 | $26.22 | $26.52 | $23.57 | 10,204 |
| 2020-08-11 | $26.31 | $26.38 | $26.15 | $26.26 | $23.34 | 13,968 |
| 2020-08-10 | $26.33 | $26.60 | $26.08 | $26.17 | $23.26 | 23,448 |
| 2020-08-07 | $26.27 | $26.36 | $26.15 | $26.24 | $23.32 | 9,055 |
| 2020-08-06 | $26.36 | $26.36 | $26.20 | $26.27 | $23.35 | 26,197 |
| 2020-08-05 | $26.15 | $26.44 | $26.08 | $26.38 | $23.44 | 42,770 |
| 2020-08-04 | $26.13 | $26.31 | $26.13 | $26.31 | $23.38 | 9,651 |
| 2020-08-03 | $26.30 | $26.30 | $26.12 | $26.29 | $23.36 | 17,462 |
| 2020-07-31 | $26.29 | $26.32 | $25.95 | $26.32 | $23.39 | 22,287 |
| 2020-07-30 | $26.10 | $26.40 | $26.10 | $26.32 | $23.39 | 10,331 |
| 2020-07-29 | $26.14 | $26.30 | $26.13 | $26.30 | $23.37 | 14,311 |
| 2020-07-28 | $25.96 | $26.20 | $25.83 | $26.18 | $23.27 | 21,206 |
| 2020-07-27 | $25.86 | $26.05 | $25.80 | $25.96 | $23.07 | 4,259 |
| 2020-07-24 | $26.07 | $26.07 | $25.93 | $26.02 | $23.12 | 6,466 |
| 2020-07-23 | $25.62 | $26.21 | $25.62 | $26.07 | $23.17 | 26,347 |
| 2020-07-22 | $25.96 | $25.96 | $25.68 | $25.73 | $22.87 | 10,726 |
| 2020-07-21 | $25.83 | $26.08 | $25.71 | $25.98 | $23.09 | 20,370 |
| 2020-07-20 | $25.61 | $25.94 | $25.60 | $25.61 | $22.76 | 20,103 |
| 2020-07-17 | $25.68 | $25.80 | $25.53 | $25.53 | $22.69 | 12,834 |
| 2020-07-16 | $25.42 | $25.79 | $25.34 | $25.65 | $22.80 | 38,603 |
| 2020-07-15 | $25.40 | $25.40 | $25.26 | $25.33 | $22.51 | 17,877 |
| 2020-07-14 | $25.36 | $25.41 | $25.22 | $25.34 | $22.52 | 35,075 |
| 2020-07-13 | $25.44 | $25.49 | $25.25 | $25.35 | $22.53 | 43,598 |
| 2020-07-10 | $25.33 | $25.43 | $25.16 | $25.37 | $22.55 | 11,306 |
| 2020-07-09 | $25.38 | $25.50 | $25.25 | $25.33 | $22.51 | 18,687 |
| 2020-07-08 | $25.38 | $25.48 | $25.25 | $25.26 | $22.45 | 31,838 |
| 2020-07-07 | $25.20 | $25.38 | $25.20 | $25.26 | $22.45 | 19,847 |
| 2020-07-06 | $25.30 | $25.30 | $25.10 | $25.20 | $22.40 | 11,123 |
| 2020-07-02 | $25.15 | $25.30 | $25.10 | $25.16 | $22.36 | 16,438 |
| 2020-07-01 | $25.01 | $25.11 | $24.81 | $24.85 | $22.08 | 21,398 |
| 2020-06-30 | $25.13 | $25.30 | $24.75 | $24.75 | $22.00 | 84,996 |
| 2020-06-29 | $24.93 | $25.11 | $24.93 | $25.05 | $22.26 | 37,663 |
| 2020-06-26 | $25.00 | $25.20 | $24.91 | $24.93 | $22.16 | 22,510 |
| 2020-06-25 | $24.82 | $25.17 | $24.82 | $25.05 | $22.26 | 27,965 |
| 2020-06-24 | $25.00 | $25.19 | $24.79 | $24.95 | $22.17 | 22,336 |
| 2020-06-23 | $25.23 | $25.23 | $24.95 | $24.96 | $22.18 | 21,783 |
| 2020-06-22 | $25.40 | $25.40 | $24.83 | $25.01 | $22.23 | 22,796 |
| 2020-06-19 | $25.39 | $25.65 | $25.34 | $25.39 | $22.56 | 26,554 |
| 2020-06-18 | $25.20 | $25.40 | $25.10 | $25.14 | $22.34 | 10,603 |
| 2020-06-17 | $25.06 | $25.30 | $25.06 | $25.22 | $22.41 | 17,574 |
| 2020-06-16 | $25.16 | $25.19 | $24.91 | $25.07 | $22.28 | 30,558 |
| 2020-06-15 | $24.94 | $25.09 | $24.63 | $24.91 | $22.14 | 36,347 |
| 2020-06-12 | $25.28 | $25.30 | $24.83 | $25.01 | $22.23 | 39,793 |
| 2020-06-11 | $25.24 | $25.24 | $24.37 | $24.92 | $22.15 | 58,173 |
| 2020-06-10 | $25.52 | $25.72 | $25.26 | $25.52 | $22.68 | 35,646 |
| 2020-06-09 | $25.75 | $25.75 | $25.15 | $25.52 | $22.68 | 22,216 |
| 2020-06-08 | $25.18 | $25.77 | $25.00 | $25.77 | $22.90 | 39,497 |
| 2020-06-05 | $25.15 | $25.18 | $25.00 | $25.02 | $22.24 | 30,640 |
| 2020-06-04 | $24.43 | $24.80 | $24.30 | $24.79 | $22.03 | 75,498 |
| 2020-06-03 | $24.23 | $24.37 | $23.96 | $24.30 | $21.60 | 73,253 |
| 2020-06-02 | $24.14 | $24.28 | $23.71 | $24.10 | $21.42 | 50,936 |
| 2020-06-01 | $24.20 | $24.60 | $24.03 | $24.14 | $21.45 | 39,457 |
| 2020-05-29 | $24.49 | $24.69 | $24.11 | $24.18 | $21.49 | 213,115 |
| 2020-05-28 | $24.92 | $25.00 | $24.76 | $24.77 | $21.66 | 60,877 |
| 2020-05-27 | $24.92 | $24.93 | $24.66 | $24.84 | $21.72 | 59,621 |
| 2020-05-26 | $24.94 | $24.94 | $24.65 | $24.65 | $21.56 | 49,040 |
| 2020-05-22 | $24.69 | $24.83 | $24.51 | $24.56 | $21.48 | 40,474 |
| 2020-05-21 | $24.55 | $24.69 | $24.44 | $24.51 | $21.44 | 30,250 |
| 2020-05-20 | $24.58 | $24.58 | $24.33 | $24.43 | $21.37 | 12,918 |
| 2020-05-19 | $24.43 | $24.58 | $24.28 | $24.40 | $21.34 | 23,571 |
| 2020-05-18 | $24.30 | $24.54 | $24.16 | $24.43 | $21.37 | 25,978 |
| 2020-05-15 | $23.94 | $24.18 | $23.67 | $23.92 | $20.92 | 36,241 |
| 2020-05-14 | $23.64 | $24.00 | $23.10 | $23.99 | $20.98 | 34,686 |
| 2020-05-13 | $23.87 | $24.00 | $23.45 | $23.70 | $20.73 | 38,867 |
| 2020-05-12 | $23.92 | $24.00 | $23.82 | $23.87 | $20.88 | 19,347 |
| 2020-05-11 | $24.00 | $24.00 | $23.66 | $23.75 | $20.77 | 36,501 |
| 2020-05-08 | $23.47 | $24.05 | $23.43 | $23.95 | $20.95 | 72,891 |
| 2020-05-07 | $23.15 | $23.23 | $22.95 | $23.20 | $20.29 | 47,477 |
| 2020-05-06 | $23.60 | $23.65 | $22.34 | $22.88 | $20.01 | 112,443 |
| 2020-05-05 | $24.18 | $24.25 | $23.39 | $23.47 | $20.53 | 92,076 |
| 2020-05-04 | $24.15 | $24.50 | $23.83 | $24.25 | $21.21 | 32,019 |
| 2020-05-01 | $24.00 | $24.16 | $23.79 | $24.09 | $21.07 | 34,446 |
| 2020-04-30 | $23.95 | $24.34 | $23.82 | $24.11 | $21.09 | 75,248 |
| 2020-04-29 | $24.50 | $24.50 | $23.75 | $23.95 | $20.95 | 176,000 |
| 2020-04-28 | $25.05 | $25.21 | $24.21 | $24.30 | $21.25 | 115,021 |
| 2020-04-27 | $25.25 | $25.34 | $25.10 | $25.15 | $22.00 | 25,261 |
| 2020-04-24 | $25.22 | $25.23 | $24.88 | $25.20 | $22.04 | 28,046 |
| 2020-04-23 | $24.70 | $25.19 | $24.70 | $25.12 | $21.97 | 22,135 |
| 2020-04-22 | $24.95 | $25.48 | $24.82 | $24.87 | $21.75 | 35,918 |
| 2020-04-21 | $24.63 | $25.04 | $24.09 | $24.95 | $21.82 | 22,773 |
| 2020-04-20 | $24.75 | $25.08 | $24.46 | $25.06 | $21.92 | 28,541 |
| 2020-04-17 | $24.61 | $25.10 | $24.61 | $25.10 | $21.95 | 19,768 |
| 2020-04-16 | $25.08 | $25.08 | $24.42 | $24.81 | $21.70 | 28,566 |
| 2020-04-15 | $24.50 | $25.00 | $24.16 | $24.90 | $21.78 | 68,427 |
| 2020-04-14 | $24.20 | $24.78 | $24.00 | $24.77 | $21.66 | 49,362 |
| 2020-04-13 | $24.25 | $24.27 | $22.95 | $23.47 | $20.53 | 35,681 |
| 2020-04-09 | $23.54 | $24.76 | $23.54 | $24.54 | $21.46 | 63,918 |
| 2020-04-08 | $21.40 | $23.40 | $21.21 | $22.62 | $19.78 | 93,601 |
| 2020-04-07 | $23.59 | $24.18 | $21.07 | $21.40 | $18.72 | 65,953 |
| 2020-04-06 | $21.53 | $22.81 | $21.53 | $22.38 | $19.57 | 16,694 |
| 2020-04-03 | $20.51 | $21.49 | $19.90 | $21.25 | $18.59 | 27,540 |
| 2020-04-02 | $19.86 | $20.69 | $19.52 | $20.47 | $17.90 | 28,552 |
| 2020-04-01 | $21.50 | $22.70 | $19.67 | $20.36 | $17.81 | 54,309 |
| 2020-03-31 | $22.64 | $23.16 | $22.64 | $22.85 | $19.98 | 23,186 |
| 2020-03-30 | $22.31 | $23.44 | $22.20 | $23.16 | $20.26 | 34,702 |
| 2020-03-27 | $22.79 | $23.30 | $21.80 | $22.75 | $19.90 | 29,467 |
| 2020-03-26 | $21.49 | $23.12 | $21.49 | $23.06 | $20.17 | 49,495 |
| 2020-03-25 | $20.19 | $23.71 | $18.32 | $21.71 | $18.99 | 53,426 |
| 2020-03-24 | $16.53 | $20.10 | $16.53 | $19.70 | $17.23 | 27,028 |
| 2020-03-23 | $18.01 | $18.01 | $15.09 | $16.03 | $14.02 | 51,095 |
| 2020-03-20 | $18.18 | $20.66 | $17.14 | $18.51 | $16.19 | 37,274 |
| 2020-03-19 | $17.50 | $18.07 | $15.00 | $17.68 | $15.46 | 71,612 |
| 2020-03-18 | $19.93 | $20.02 | $16.80 | $18.00 | $15.74 | 66,748 |
| 2020-03-17 | $22.56 | $22.64 | $20.00 | $20.92 | $18.30 | 85,042 |
| 2020-03-16 | $23.19 | $23.80 | $22.10 | $22.30 | $19.50 | 47,744 |
| 2020-03-13 | $22.88 | $24.03 | $22.01 | $23.85 | $20.86 | 44,392 |
| 2020-03-12 | $24.75 | $24.75 | $21.76 | $21.88 | $19.14 | 71,492 |
| 2020-03-11 | $25.15 | $25.17 | $24.70 | $25.07 | $21.93 | 49,085 |
| 2020-03-10 | $25.37 | $25.79 | $24.94 | $25.12 | $21.97 | 70,855 |
| 2020-03-09 | $25.50 | $25.85 | $25.07 | $25.16 | $22.00 | 47,943 |
| 2020-03-06 | $26.32 | $26.60 | $25.95 | $25.95 | $22.70 | 17,054 |
| 2020-03-05 | $26.57 | $26.77 | $26.41 | $26.42 | $23.11 | 16,106 |
| 2020-03-04 | $26.83 | $27.10 | $26.64 | $27.10 | $23.70 | 9,145 |
| 2020-03-03 | $26.59 | $26.95 | $26.46 | $26.51 | $23.19 | 33,951 |
| 2020-03-02 | $25.77 | $26.58 | $25.77 | $26.58 | $23.25 | 22,881 |
| 2020-02-28 | $26.11 | $26.11 | $25.65 | $25.73 | $22.50 | 64,363 |
| 2020-02-27 | $26.30 | $26.55 | $25.81 | $26.28 | $22.98 | 128,405 |
| 2020-02-26 | $26.96 | $27.12 | $26.71 | $26.71 | $23.02 | 45,514 |
| 2020-02-25 | $27.38 | $27.38 | $26.88 | $27.05 | $23.31 | 37,087 |
| 2020-02-24 | $27.37 | $27.44 | $26.96 | $27.22 | $23.46 | 20,337 |
| 2020-02-21 | $27.44 | $27.57 | $27.40 | $27.44 | $23.65 | 44,004 |
| 2020-02-20 | $27.41 | $27.44 | $27.20 | $27.43 | $23.64 | 13,492 |
| 2020-02-19 | $27.52 | $27.54 | $27.32 | $27.32 | $23.54 | 61,578 |
| 2020-02-18 | $27.46 | $27.51 | $27.34 | $27.51 | $23.71 | 15,236 |
| 2020-02-14 | $27.31 | $27.45 | $27.25 | $27.45 | $23.66 | 21,908 |
| 2020-02-13 | $27.15 | $27.32 | $27.15 | $27.31 | $23.54 | 24,994 |
| 2020-02-12 | $27.47 | $27.48 | $27.05 | $27.15 | $23.40 | 78,847 |
| 2020-02-11 | $27.98 | $27.99 | $27.50 | $27.55 | $23.74 | 66,813 |
| 2020-02-10 | $27.75 | $27.97 | $27.75 | $27.88 | $24.03 | 11,835 |
| 2020-02-07 | $27.70 | $27.90 | $27.70 | $27.78 | $23.94 | 10,662 |
| 2020-02-06 | $27.50 | $27.70 | $27.50 | $27.66 | $23.84 | 16,784 |
| 2020-02-05 | $27.55 | $27.75 | $27.53 | $27.63 | $23.81 | 10,941 |
| 2020-02-04 | $27.75 | $27.97 | $27.53 | $27.61 | $23.80 | 23,721 |
| 2020-02-03 | $27.84 | $27.95 | $27.56 | $27.74 | $23.91 | 18,550 |
| 2020-01-31 | $27.85 | $27.92 | $27.71 | $27.72 | $23.89 | 17,195 |
| 2020-01-30 | $27.62 | $27.82 | $27.61 | $27.80 | $23.96 | 12,868 |
| 2020-01-29 | $27.32 | $27.65 | $27.32 | $27.62 | $23.80 | 17,365 |
| 2020-01-28 | $27.31 | $27.45 | $27.21 | $27.31 | $23.54 | 6,585 |
| 2020-01-27 | $27.30 | $27.40 | $27.13 | $27.38 | $23.60 | 20,603 |
| 2020-01-24 | $27.54 | $27.54 | $27.28 | $27.30 | $23.53 | 9,920 |
| 2020-01-23 | $27.54 | $27.55 | $27.42 | $27.42 | $23.63 | 8,943 |
| 2020-01-22 | $27.54 | $27.62 | $27.50 | $27.54 | $23.73 | 10,186 |
| 2020-01-21 | $27.35 | $27.59 | $27.35 | $27.50 | $23.70 | 13,009 |
| 2020-01-17 | $27.40 | $27.40 | $27.29 | $27.35 | $23.57 | 28,294 |
| 2020-01-16 | $27.54 | $27.55 | $27.38 | $27.43 | $23.64 | 10,108 |
| 2020-01-15 | $27.53 | $27.67 | $27.41 | $27.55 | $23.74 | 21,384 |
| 2020-01-14 | $27.64 | $27.68 | $27.45 | $27.65 | $23.83 | 14,310 |
| 2020-01-13 | $27.50 | $27.60 | $27.48 | $27.60 | $23.79 | 12,554 |
| 2020-01-10 | $27.50 | $27.60 | $27.43 | $27.50 | $23.70 | 19,089 |
| 2020-01-09 | $27.40 | $27.50 | $27.31 | $27.49 | $23.69 | 11,728 |
| 2020-01-08 | $27.40 | $27.45 | $27.24 | $27.33 | $23.55 | 17,428 |
| 2020-01-07 | $27.36 | $27.40 | $27.28 | $27.36 | $23.58 | 10,646 |
| 2020-01-06 | $27.46 | $27.48 | $27.26 | $27.38 | $23.60 | 9,065 |
| 2020-01-03 | $27.27 | $27.54 | $27.25 | $27.39 | $23.60 | 47,360 |
| 2020-01-02 | $27.00 | $27.35 | $26.86 | $27.34 | $23.56 | 33,290 |
| 2019-12-31 | $26.84 | $27.12 | $26.72 | $27.00 | $23.27 | 32,060 |
| 2019-12-30 | $27.12 | $27.28 | $26.96 | $26.99 | $23.26 | 7,966 |
| 2019-12-27 | $26.98 | $27.23 | $26.98 | $27.01 | $23.28 | 12,699 |
| 2019-12-26 | $27.06 | $27.27 | $26.95 | $26.96 | $23.23 | 5,687 |
| 2019-12-24 | $27.17 | $27.22 | $27.08 | $27.18 | $23.43 | 7,895 |
| 2019-12-23 | $27.05 | $27.18 | $26.88 | $26.99 | $23.26 | 23,278 |
| 2019-12-20 | $26.98 | $27.05 | $26.98 | $27.02 | $23.29 | 4,353 |
| 2019-12-19 | $27.10 | $27.10 | $26.87 | $26.98 | $23.25 | 16,689 |
| 2019-12-18 | $27.04 | $27.10 | $27.00 | $27.10 | $23.35 | 11,484 |
| 2019-12-17 | $26.95 | $27.08 | $26.87 | $26.99 | $23.26 | 15,297 |
| 2019-12-16 | $26.94 | $26.94 | $26.70 | $26.90 | $23.18 | 20,650 |
| 2019-12-13 | $26.52 | $26.79 | $26.44 | $26.79 | $23.09 | 17,736 |
| 2019-12-12 | $26.42 | $26.54 | $26.31 | $26.42 | $22.77 | 12,802 |
| 2019-12-11 | $26.47 | $26.58 | $26.42 | $26.45 | $22.79 | 24,250 |
| 2019-12-10 | $26.56 | $26.58 | $26.40 | $26.50 | $22.84 | 22,354 |
| 2019-12-09 | $26.35 | $26.58 | $26.35 | $26.57 | $22.90 | 15,430 |
| 2019-12-06 | $26.05 | $26.52 | $26.05 | $26.42 | $22.77 | 17,894 |
| 2019-12-05 | $26.25 | $26.25 | $26.01 | $26.10 | $22.49 | 17,992 |
| 2019-12-04 | $26.29 | $26.29 | $26.10 | $26.21 | $22.59 | 57,580 |
| 2019-12-03 | $26.06 | $26.32 | $26.01 | $26.30 | $22.66 | 23,150 |
| 2019-12-02 | $26.43 | $26.43 | $26.03 | $26.20 | $22.58 | 19,660 |
| 2019-11-29 | $26.61 | $26.61 | $26.36 | $26.41 | $22.76 | 41,801 |
| 2019-11-27 | $26.84 | $26.84 | $26.60 | $26.62 | $22.94 | 21,560 |
| 2019-11-26 | $27.12 | $27.19 | $27.04 | $27.15 | $23.06 | 18,549 |
| 2019-11-25 | $27.17 | $27.17 | $26.95 | $27.10 | $23.02 | 16,046 |
| 2019-11-22 | $27.01 | $27.23 | $27.01 | $27.05 | $22.97 | 13,786 |
| 2019-11-21 | $26.89 | $27.14 | $26.89 | $27.09 | $23.01 | 14,652 |
| 2019-11-20 | $27.14 | $27.15 | $26.90 | $26.93 | $22.87 | 13,686 |
| 2019-11-19 | $27.28 | $27.28 | $27.06 | $27.07 | $22.99 | 21,352 |
| 2019-11-18 | $27.24 | $27.30 | $27.05 | $27.30 | $23.19 | 5,777 |
| 2019-11-15 | $27.01 | $27.29 | $27.01 | $27.10 | $23.02 | 6,953 |
| 2019-11-14 | $27.05 | $27.11 | $26.94 | $27.01 | $22.94 | 12,859 |
| 2019-11-13 | $26.99 | $27.07 | $26.92 | $26.93 | $22.87 | 12,390 |
| 2019-11-12 | $27.05 | $27.05 | $26.83 | $26.88 | $22.83 | 8,900 |
| 2019-11-11 | $27.01 | $27.20 | $26.90 | $26.94 | $22.88 | 10,651 |
| 2019-11-08 | $26.86 | $27.08 | $26.82 | $26.93 | $22.87 | 32,151 |
| 2019-11-07 | $27.29 | $27.29 | $27.01 | $27.01 | $22.94 | 12,952 |
| 2019-11-06 | $27.26 | $27.33 | $27.11 | $27.17 | $23.08 | 26,120 |
| 2019-11-05 | $27.24 | $27.43 | $27.10 | $27.19 | $23.09 | 29,304 |
| 2019-11-04 | $27.40 | $27.40 | $27.23 | $27.28 | $23.17 | 8,840 |
| 2019-11-01 | $27.51 | $27.51 | $27.23 | $27.40 | $23.27 | 10,635 |
| 2019-10-31 | $27.29 | $27.49 | $27.29 | $27.44 | $23.31 | 108,715 |
| 2019-10-30 | $27.37 | $27.63 | $27.17 | $27.44 | $23.31 | 24,884 |
| 2019-10-29 | $27.64 | $27.64 | $27.41 | $27.43 | $23.30 | 19,244 |
| 2019-10-28 | $27.60 | $27.62 | $27.57 | $27.60 | $23.44 | 6,813 |
| 2019-10-25 | $27.73 | $27.73 | $27.53 | $27.60 | $23.44 | 11,296 |
| 2019-10-24 | $27.76 | $27.80 | $27.66 | $27.66 | $23.49 | 12,699 |
| 2019-10-23 | $27.69 | $27.81 | $27.69 | $27.76 | $23.58 | 12,747 |
| 2019-10-22 | $27.79 | $27.83 | $27.70 | $27.74 | $23.56 | 13,299 |
| 2019-10-21 | $27.99 | $27.99 | $27.74 | $27.74 | $23.56 | 16,614 |
| 2019-10-18 | $28.00 | $28.15 | $27.90 | $28.03 | $23.81 | 6,132 |
| 2019-10-17 | $28.03 | $28.08 | $27.87 | $28.05 | $23.82 | 24,125 |
| 2019-10-16 | $27.62 | $28.10 | $27.50 | $28.05 | $23.82 | 81,159 |
| 2019-10-15 | $27.75 | $27.85 | $27.67 | $27.76 | $23.58 | 15,571 |
| 2019-10-14 | $27.45 | $27.84 | $27.37 | $27.75 | $23.57 | 19,388 |
| 2019-10-11 | $27.30 | $27.53 | $27.30 | $27.50 | $23.36 | 12,431 |
| 2019-10-10 | $27.43 | $27.43 | $27.12 | $27.30 | $23.19 | 18,615 |
| 2019-10-09 | $27.21 | $27.35 | $27.21 | $27.27 | $23.16 | 8,143 |
| 2019-10-08 | $27.08 | $27.40 | $27.08 | $27.26 | $23.15 | 14,712 |
| 2019-10-07 | $27.33 | $27.37 | $27.10 | $27.25 | $23.14 | 22,860 |
| 2019-10-04 | $27.41 | $27.56 | $27.35 | $27.40 | $23.27 | 12,537 |
| 2019-10-03 | $27.44 | $27.44 | $27.23 | $27.30 | $23.19 | 5,559 |
| 2019-10-02 | $27.49 | $27.49 | $27.20 | $27.39 | $23.26 | 13,478 |
| 2019-10-01 | $27.58 | $27.61 | $27.36 | $27.51 | $23.36 | 18,203 |
| 2019-09-30 | $27.50 | $27.71 | $27.08 | $27.64 | $23.47 | 152,909 |
| 2019-09-27 | $27.37 | $27.50 | $27.35 | $27.50 | $23.36 | 25,791 |
| 2019-09-26 | $27.37 | $27.37 | $27.19 | $27.37 | $23.25 | 9,129 |
| 2019-09-25 | $27.30 | $27.38 | $27.22 | $27.38 | $23.25 | 26,553 |
| 2019-09-24 | $27.33 | $27.33 | $27.21 | $27.30 | $23.19 | 11,024 |
| 2019-09-23 | $27.24 | $27.25 | $27.12 | $27.25 | $23.14 | 32,989 |
| 2019-09-20 | $27.21 | $27.25 | $27.03 | $27.22 | $23.12 | 17,034 |
| 2019-09-19 | $27.00 | $27.20 | $26.98 | $27.17 | $23.08 | 16,168 |
| 2019-09-18 | $26.77 | $27.03 | $26.76 | $26.97 | $22.91 | 24,960 |
| 2019-09-17 | $26.56 | $26.81 | $26.55 | $26.74 | $22.71 | 25,333 |
| 2019-09-16 | $26.55 | $26.55 | $26.37 | $26.53 | $22.53 | 11,988 |
| 2019-09-13 | $27.18 | $27.18 | $26.32 | $26.55 | $22.55 | 30,129 |
| 2019-09-12 | $27.23 | $27.23 | $26.99 | $27.13 | $23.04 | 18,005 |
| 2019-09-11 | $26.92 | $27.04 | $26.82 | $27.04 | $22.97 | 11,017 |
| 2019-09-10 | $27.07 | $27.09 | $26.90 | $26.90 | $22.85 | 20,565 |
| 2019-09-09 | $27.13 | $27.13 | $26.98 | $27.05 | $22.97 | 24,491 |
| 2019-09-06 | $27.40 | $27.44 | $26.98 | $27.05 | $22.97 | 16,725 |
| 2019-09-05 | $27.45 | $27.45 | $27.18 | $27.25 | $23.14 | 13,062 |
| 2019-09-04 | $27.43 | $27.44 | $27.29 | $27.36 | $23.24 | 18,823 |
| 2019-09-03 | $27.43 | $27.43 | $27.29 | $27.34 | $23.22 | 10,976 |
| 2019-08-30 | $27.42 | $27.47 | $27.22 | $27.47 | $23.33 | 100,284 |
| 2019-08-29 | $27.13 | $27.40 | $27.09 | $27.40 | $23.27 | 40,779 |
| 2019-08-28 | $27.39 | $27.47 | $27.27 | $27.39 | $22.94 | 15,714 |
| 2019-08-27 | $27.39 | $27.39 | $27.22 | $27.35 | $22.90 | 19,247 |
| 2019-08-26 | $27.41 | $27.41 | $27.16 | $27.24 | $22.81 | 17,963 |
| 2019-08-23 | $27.22 | $27.35 | $27.14 | $27.20 | $22.78 | 25,334 |
| 2019-08-22 | $27.24 | $27.35 | $27.22 | $27.33 | $22.89 | 31,788 |
| 2019-08-21 | $27.20 | $27.25 | $27.12 | $27.23 | $22.80 | 20,543 |
| 2019-08-20 | $27.24 | $27.29 | $27.03 | $27.16 | $22.74 | 29,513 |
| 2019-08-19 | $27.37 | $27.37 | $27.04 | $27.25 | $22.82 | 24,156 |
| 2019-08-16 | $27.38 | $27.38 | $27.08 | $27.22 | $22.79 | 15,620 |
| 2019-08-15 | $27.05 | $27.38 | $27.00 | $27.27 | $22.83 | 35,837 |
| 2019-08-14 | $26.89 | $27.05 | $26.74 | $27.05 | $22.65 | 11,765 |
| 2019-08-13 | $26.95 | $26.95 | $26.81 | $26.92 | $22.54 | 35,813 |
| 2019-08-12 | $26.83 | $26.98 | $26.76 | $26.83 | $22.47 | 10,365 |
| 2019-08-09 | $27.03 | $27.03 | $26.75 | $26.90 | $22.52 | 11,788 |
| 2019-08-08 | $26.93 | $27.03 | $26.85 | $27.03 | $22.63 | 10,335 |
| 2019-08-07 | $27.00 | $27.00 | $26.56 | $26.88 | $22.51 | 10,015 |
| 2019-08-06 | $26.97 | $27.04 | $26.83 | $27.04 | $22.64 | 7,602 |
| 2019-08-05 | $27.02 | $27.02 | $26.54 | $26.98 | $22.59 | 20,981 |
| 2019-08-02 | $26.90 | $27.05 | $26.81 | $27.00 | $22.61 | 30,173 |
| 2019-08-01 | $27.07 | $27.14 | $26.85 | $26.94 | $22.56 | 19,324 |
| 2019-07-31 | $27.00 | $27.19 | $26.84 | $27.14 | $22.73 | 142,392 |
| 2019-07-30 | $27.00 | $27.00 | $26.84 | $27.00 | $22.61 | 31,433 |
| 2019-07-29 | $26.87 | $27.00 | $26.85 | $26.99 | $22.60 | 15,212 |
| 2019-07-26 | $26.81 | $26.94 | $26.76 | $26.87 | $22.50 | 19,753 |
| 2019-07-25 | $26.98 | $26.98 | $26.68 | $26.78 | $22.42 | 25,066 |
| 2019-07-24 | $26.83 | $26.99 | $26.80 | $26.91 | $22.53 | 40,537 |
| 2019-07-23 | $26.89 | $26.97 | $26.76 | $26.83 | $22.47 | 11,936 |
| 2019-07-22 | $26.88 | $26.98 | $26.73 | $26.79 | $22.43 | 39,936 |
| 2019-07-19 | $26.89 | $26.89 | $26.74 | $26.82 | $22.46 | 17,990 |
| 2019-07-18 | $26.50 | $26.82 | $26.49 | $26.79 | $22.43 | 28,801 |
| 2019-07-17 | $26.41 | $26.59 | $26.24 | $26.55 | $22.23 | 27,122 |
| 2019-07-16 | $26.29 | $26.41 | $26.24 | $26.41 | $22.11 | 19,107 |
| 2019-07-15 | $26.39 | $26.39 | $26.19 | $26.29 | $22.01 | 15,980 |
| 2019-07-12 | $26.31 | $26.37 | $26.24 | $26.36 | $22.07 | 9,595 |
| 2019-07-11 | $26.24 | $26.32 | $26.16 | $26.23 | $21.96 | 13,781 |
| 2019-07-10 | $26.37 | $26.40 | $26.15 | $26.15 | $21.90 | 26,853 |
| 2019-07-09 | $26.42 | $26.53 | $26.31 | $26.39 | $22.10 | 30,513 |
| 2019-07-08 | $26.36 | $26.40 | $26.35 | $26.36 | $22.07 | 8,634 |
| 2019-07-05 | $26.42 | $26.42 | $26.21 | $26.36 | $22.07 | 9,729 |
| 2019-07-03 | $26.33 | $26.40 | $26.29 | $26.35 | $22.06 | 12,315 |
| 2019-07-02 | $26.21 | $26.42 | $26.21 | $26.37 | $22.08 | 23,308 |
| 2019-07-01 | $26.35 | $26.37 | $26.20 | $26.26 | $21.99 | 56,861 |
| 2019-06-28 | $26.00 | $26.35 | $25.93 | $26.30 | $22.02 | 114,453 |
| 2019-06-27 | $25.90 | $26.01 | $25.90 | $25.99 | $21.76 | 19,145 |
| 2019-06-26 | $25.85 | $25.92 | $25.82 | $25.89 | $21.68 | 25,264 |
| 2019-06-25 | $25.96 | $25.96 | $25.82 | $25.85 | $21.65 | 26,629 |
| 2019-06-24 | $25.99 | $26.00 | $25.86 | $25.90 | $21.69 | 28,703 |
| 2019-06-21 | $25.88 | $26.00 | $25.88 | $25.93 | $21.71 | 19,572 |
| 2019-06-20 | $25.93 | $25.94 | $25.80 | $25.91 | $21.70 | 31,396 |
| 2019-06-19 | $26.00 | $26.00 | $25.82 | $25.83 | $21.63 | 43,177 |
| 2019-06-18 | $26.00 | $26.10 | $25.93 | $25.96 | $21.74 | 54,298 |
| 2019-06-17 | $25.99 | $26.00 | $25.91 | $25.99 | $21.76 | 18,926 |
| 2019-06-14 | $25.98 | $25.98 | $25.90 | $25.96 | $21.74 | 9,755 |
| 2019-06-13 | $25.97 | $25.99 | $25.90 | $25.93 | $21.71 | 26,084 |
| 2019-06-12 | $25.97 | $26.00 | $25.85 | $25.98 | $21.75 | 18,383 |
| 2019-06-11 | $26.00 | $26.00 | $25.88 | $25.94 | $21.72 | 17,763 |
| 2019-06-10 | $25.92 | $25.98 | $25.87 | $25.95 | $21.73 | 17,684 |
| 2019-06-07 | $25.90 | $25.99 | $25.90 | $25.96 | $21.73 | 6,865 |
| 2019-06-06 | $25.79 | $25.98 | $25.79 | $25.89 | $21.68 | 14,906 |
| 2019-06-05 | $25.93 | $25.93 | $25.82 | $25.86 | $21.65 | 18,364 |
| 2019-06-04 | $25.99 | $26.00 | $25.77 | $25.87 | $21.66 | 41,234 |
| 2019-06-03 | $25.91 | $25.98 | $25.90 | $25.94 | $21.72 | 29,642 |
| 2019-05-31 | $25.74 | $25.98 | $25.74 | $25.94 | $21.72 | 117,474 |
| 2019-05-30 | $25.68 | $25.84 | $25.64 | $25.81 | $21.61 | 43,799 |
| 2019-05-29 | $25.96 | $25.98 | $25.85 | $25.93 | $21.39 | 33,247 |
| 2019-05-28 | $25.96 | $25.98 | $25.81 | $25.93 | $21.39 | 26,323 |
| 2019-05-24 | $25.79 | $25.98 | $25.79 | $25.96 | $21.41 | 10,226 |
| 2019-05-23 | $25.82 | $25.86 | $25.70 | $25.82 | $21.30 | 59,704 |
| 2019-05-22 | $26.00 | $26.00 | $25.87 | $25.90 | $21.36 | 34,642 |
| 2019-05-21 | $26.05 | $26.05 | $25.90 | $25.98 | $21.43 | 6,745 |
| 2019-05-20 | $26.09 | $26.17 | $25.86 | $25.94 | $21.40 | 26,370 |
| 2019-05-17 | $26.11 | $26.11 | $25.99 | $26.06 | $21.50 | 38,654 |
| 2019-05-16 | $26.04 | $26.18 | $26.00 | $26.05 | $21.49 | 17,931 |
| 2019-05-15 | $25.84 | $26.03 | $25.68 | $26.03 | $21.47 | 12,170 |
| 2019-05-14 | $25.77 | $25.82 | $25.67 | $25.80 | $21.28 | 9,567 |
| 2019-05-13 | $25.70 | $25.84 | $25.65 | $25.77 | $21.26 | 23,357 |
| 2019-05-10 | $25.79 | $25.87 | $25.78 | $25.87 | $21.34 | 8,139 |
| 2019-05-09 | $25.80 | $25.82 | $25.65 | $25.79 | $21.27 | 23,154 |
| 2019-05-08 | $25.64 | $25.78 | $25.64 | $25.78 | $21.26 | 10,591 |
| 2019-05-07 | $25.75 | $25.79 | $25.65 | $25.69 | $21.19 | 12,219 |
| 2019-05-06 | $25.74 | $25.74 | $25.58 | $25.70 | $21.20 | 27,112 |
| 2019-05-03 | $25.94 | $25.94 | $25.75 | $25.75 | $21.24 | 10,825 |
| 2019-05-02 | $26.08 | $26.08 | $25.92 | $25.94 | $21.40 | 16,619 |
| 2019-05-01 | $26.05 | $26.05 | $25.90 | $25.97 | $21.42 | 17,363 |
| 2019-04-30 | $25.98 | $26.11 | $25.93 | $26.11 | $21.54 | 120,699 |
| 2019-04-29 | $25.99 | $26.03 | $25.89 | $25.98 | $21.43 | 15,611 |
| 2019-04-26 | $25.99 | $26.00 | $25.90 | $25.93 | $21.39 | 11,530 |
| 2019-04-25 | $25.99 | $25.99 | $25.86 | $25.94 | $21.40 | 21,670 |
| 2019-04-24 | $25.94 | $26.00 | $25.93 | $25.99 | $21.44 | 17,989 |
| 2019-04-23 | $25.90 | $26.06 | $25.86 | $25.95 | $21.41 | 39,187 |
| 2019-04-22 | $25.81 | $25.89 | $25.79 | $25.89 | $21.36 | 36,388 |
| 2019-04-18 | $25.94 | $25.94 | $25.80 | $25.89 | $21.36 | 13,120 |
| 2019-04-17 | $25.92 | $25.92 | $25.81 | $25.90 | $21.36 | 16,288 |
| 2019-04-16 | $25.88 | $25.88 | $25.79 | $25.87 | $21.34 | 28,201 |
| 2019-04-15 | $25.81 | $25.88 | $25.81 | $25.88 | $21.35 | 6,182 |
| 2019-04-12 | $25.72 | $25.81 | $25.67 | $25.75 | $21.24 | 26,200 |
| 2019-04-11 | $25.77 | $25.77 | $25.56 | $25.65 | $21.16 | 15,009 |
| 2019-04-10 | $25.77 | $25.77 | $25.63 | $25.68 | $21.18 | 28,735 |
| 2019-04-09 | $25.81 | $25.85 | $25.62 | $25.62 | $21.13 | 22,687 |
| 2019-04-08 | $25.96 | $25.96 | $25.73 | $25.74 | $21.23 | 12,006 |
| 2019-04-05 | $25.71 | $25.89 | $25.71 | $25.86 | $21.33 | 9,492 |
| 2019-04-04 | $25.63 | $25.83 | $25.63 | $25.74 | $21.23 | 18,468 |
| 2019-04-03 | $25.75 | $25.75 | $25.60 | $25.71 | $21.21 | 18,105 |
| 2019-04-02 | $26.15 | $26.15 | $25.66 | $25.71 | $21.21 | 22,876 |
| 2019-04-01 | $26.29 | $26.29 | $25.99 | $26.11 | $21.54 | 26,463 |
| 2019-03-29 | $26.15 | $26.22 | $26.01 | $26.13 | $21.55 | 133,167 |
| 2019-03-28 | $25.94 | $26.25 | $25.94 | $26.12 | $21.55 | 39,660 |
| 2019-03-27 | $25.69 | $26.03 | $25.64 | $26.03 | $21.47 | 21,233 |
| 2019-03-26 | $25.65 | $25.69 | $25.56 | $25.69 | $21.19 | 29,069 |
| 2019-03-25 | $25.48 | $25.61 | $25.48 | $25.59 | $21.11 | 9,096 |
| 2019-03-22 | $25.54 | $25.68 | $25.54 | $25.60 | $21.12 | 13,977 |
| 2019-03-21 | $25.58 | $25.59 | $25.49 | $25.59 | $21.11 | 11,905 |
| 2019-03-20 | $25.29 | $25.67 | $25.29 | $25.58 | $21.10 | 36,661 |
| 2019-03-19 | $25.54 | $25.54 | $25.31 | $25.45 | $20.99 | 18,065 |
| 2019-03-18 | $25.52 | $25.52 | $25.24 | $25.52 | $21.05 | 40,080 |
| 2019-03-15 | $25.46 | $25.52 | $25.39 | $25.52 | $21.05 | 35,230 |
| 2019-03-14 | $25.36 | $25.48 | $25.34 | $25.43 | $20.98 | 48,687 |
| 2019-03-13 | $25.23 | $25.35 | $25.16 | $25.34 | $20.90 | 36,137 |
| 2019-03-12 | $25.15 | $25.24 | $25.10 | $25.19 | $20.78 | 214,566 |
| 2019-03-11 | $25.49 | $25.49 | $25.05 | $25.15 | $20.75 | 32,556 |
| 2019-03-08 | $25.13 | $25.44 | $25.10 | $25.37 | $20.93 | 30,697 |
| 2019-03-07 | $25.55 | $25.55 | $25.24 | $25.25 | $20.83 | 33,185 |
| 2019-03-06 | $25.45 | $25.50 | $25.37 | $25.49 | $21.03 | 26,389 |
| 2019-03-05 | $25.43 | $25.43 | $25.36 | $25.43 | $20.98 | 25,837 |
| 2019-03-04 | $25.30 | $25.49 | $25.30 | $25.43 | $20.98 | 31,028 |
| 2019-03-01 | $25.15 | $25.34 | $24.98 | $25.30 | $20.87 | 42,807 |
| 2019-02-28 | $25.10 | $25.15 | $24.99 | $25.08 | $20.69 | 169,251 |
| 2019-02-27 | $25.30 | $25.34 | $25.22 | $25.32 | $20.56 | 49,451 |
| 2019-02-26 | $25.32 | $25.38 | $25.17 | $25.28 | $20.53 | 54,134 |
| 2019-02-25 | $25.30 | $25.31 | $25.12 | $25.31 | $20.56 | 41,745 |
| 2019-02-22 | $25.20 | $25.27 | $25.11 | $25.24 | $20.50 | 55,423 |
| 2019-02-21 | $25.01 | $25.18 | $25.01 | $25.18 | $20.45 | 68,246 |
| 2019-02-20 | $24.98 | $25.06 | $24.96 | $25.00 | $20.31 | 65,661 |
| 2019-02-19 | $25.05 | $25.05 | $24.96 | $24.97 | $20.28 | 132,999 |
| 2019-02-15 | $24.88 | $25.06 | $24.85 | $24.96 | $20.27 | 50,503 |
| 2019-02-14 | $24.85 | $24.93 | $24.83 | $24.84 | $20.18 | 36,972 |
| 2019-02-13 | $24.82 | $24.93 | $24.82 | $24.85 | $20.18 | 40,096 |
| 2019-02-12 | $24.95 | $24.97 | $24.85 | $24.87 | $20.20 | 85,868 |
| 2019-02-11 | $25.02 | $25.08 | $24.81 | $24.88 | $20.21 | 95,901 |
| 2019-02-08 | $25.01 | $25.13 | $24.97 | $25.10 | $20.39 | 63,852 |
| 2019-02-07 | $25.12 | $25.12 | $25.00 | $25.10 | $20.39 | 14,587 |
| 2019-02-06 | $25.26 | $25.26 | $25.00 | $25.11 | $20.39 | 130,198 |
| 2019-02-05 | $25.34 | $25.34 | $25.06 | $25.22 | $20.48 | 20,092 |
| 2019-02-04 | $25.18 | $25.36 | $25.00 | $25.33 | $20.57 | 47,483 |
| 2019-02-01 | $25.33 | $25.33 | $24.93 | $25.08 | $20.37 | 41,590 |
| 2019-01-31 | $25.08 | $25.45 | $24.97 | $25.36 | $20.60 | 121,470 |
| 2019-01-30 | $25.06 | $25.07 | $24.91 | $25.00 | $20.31 | 44,196 |
| 2019-01-29 | $25.10 | $25.10 | $24.93 | $24.97 | $20.28 | 54,522 |
| 2019-01-28 | $24.88 | $25.15 | $24.81 | $25.15 | $20.43 | 48,166 |
| 2019-01-25 | $24.80 | $24.92 | $24.73 | $24.85 | $20.18 | 29,729 |
| 2019-01-24 | $24.84 | $24.85 | $24.55 | $24.55 | $19.94 | 23,853 |
| 2019-01-23 | $24.81 | $24.93 | $24.75 | $24.85 | $20.18 | 33,268 |
| 2019-01-22 | $24.96 | $24.96 | $24.50 | $24.71 | $20.07 | 35,209 |
| 2019-01-18 | $24.97 | $24.97 | $24.72 | $24.95 | $20.26 | 28,702 |
| 2019-01-17 | $24.51 | $24.95 | $24.51 | $24.86 | $20.19 | 32,236 |
| 2019-01-16 | $24.75 | $24.79 | $24.37 | $24.50 | $19.90 | 27,395 |
| 2019-01-15 | $24.99 | $25.01 | $24.65 | $24.66 | $20.03 | 54,364 |
| 2019-01-14 | $24.98 | $25.15 | $24.81 | $24.92 | $20.24 | 42,837 |
| 2019-01-11 | $24.97 | $25.02 | $24.79 | $25.00 | $20.31 | 35,686 |
| 2019-01-10 | $24.78 | $25.00 | $24.61 | $24.85 | $20.18 | 42,935 |
| 2019-01-09 | $24.65 | $25.00 | $24.61 | $24.92 | $20.24 | 38,140 |
| 2019-01-08 | $24.72 | $24.88 | $24.46 | $24.76 | $20.11 | 38,587 |
| 2019-01-07 | $24.45 | $24.75 | $24.35 | $24.75 | $20.10 | 27,403 |
| 2019-01-04 | $24.44 | $24.74 | $24.23 | $24.45 | $19.86 | 75,108 |
| 2019-01-03 | $23.59 | $24.49 | $23.11 | $24.19 | $19.65 | 43,859 |
| 2019-01-02 | $22.60 | $23.62 | $22.35 | $23.59 | $19.16 | 52,665 |
| 2018-12-31 | $22.39 | $22.70 | $22.25 | $22.67 | $18.41 | 68,268 |
| 2018-12-28 | $21.98 | $22.35 | $21.58 | $22.09 | $17.94 | 89,992 |
| 2018-12-27 | $22.55 | $22.55 | $21.75 | $21.98 | $17.85 | 57,874 |
| 2018-12-26 | $22.50 | $23.16 | $22.32 | $22.60 | $18.36 | 59,444 |
| 2018-12-24 | $22.95 | $22.95 | $22.58 | $22.58 | $18.34 | 17,352 |
| 2018-12-21 | $23.20 | $23.20 | $22.52 | $22.95 | $18.64 | 36,065 |
| 2018-12-20 | $22.99 | $23.25 | $22.46 | $23.20 | $18.84 | 128,197 |
| 2018-12-19 | $22.93 | $23.25 | $22.64 | $22.99 | $18.67 | 75,210 |
| 2018-12-18 | $23.55 | $23.67 | $22.81 | $23.02 | $18.70 | 53,710 |
| 2018-12-17 | $23.89 | $23.95 | $23.21 | $23.75 | $19.29 | 28,004 |
| 2018-12-14 | $23.74 | $23.90 | $23.70 | $23.80 | $19.33 | 15,287 |
| 2018-12-13 | $23.95 | $24.00 | $23.58 | $23.70 | $19.25 | 31,238 |
| 2018-12-12 | $23.90 | $24.15 | $23.64 | $23.80 | $19.33 | 69,277 |
| 2018-12-11 | $23.70 | $24.00 | $23.55 | $23.88 | $19.40 | 60,785 |
| 2018-12-10 | $23.62 | $23.62 | $23.50 | $23.57 | $19.14 | 43,876 |
| 2018-12-07 | $23.52 | $23.70 | $23.43 | $23.62 | $19.18 | 44,027 |
| 2018-12-06 | $23.60 | $23.60 | $23.36 | $23.52 | $19.10 | 48,679 |
| 2018-12-04 | $23.71 | $23.71 | $23.06 | $23.65 | $19.21 | 80,451 |
| 2018-12-03 | $23.91 | $23.91 | $22.38 | $23.71 | $19.26 | 33,954 |
| 2018-11-30 | $24.17 | $24.26 | $23.91 | $23.91 | $19.42 | 41,900 |
| 2018-11-29 | $24.31 | $24.31 | $24.17 | $24.17 | $19.63 | 48,195 |
| 2018-11-28 | $24.80 | $24.80 | $24.51 | $24.61 | $19.67 | 63,715 |
| 2018-11-27 | $24.62 | $24.87 | $24.62 | $24.77 | $19.80 | 36,424 |
| 2018-11-26 | $24.89 | $24.89 | $24.43 | $24.57 | $19.64 | 70,981 |
| 2018-11-23 | $24.85 | $24.85 | $24.56 | $24.81 | $19.83 | 5,494 |
| 2018-11-21 | $24.59 | $24.89 | $24.55 | $24.89 | $19.89 | 25,871 |
| 2018-11-20 | $24.56 | $24.58 | $24.25 | $24.55 | $19.62 | 36,616 |
| 2018-11-19 | $24.74 | $24.98 | $24.65 | $24.68 | $19.73 | 30,464 |
| 2018-11-16 | $24.65 | $24.69 | $24.57 | $24.69 | $19.73 | 15,595 |
| 2018-11-15 | $24.86 | $24.91 | $24.58 | $24.64 | $19.69 | 39,653 |
| 2018-11-14 | $24.98 | $25.01 | $24.92 | $24.93 | $19.93 | 18,357 |
| 2018-11-13 | $25.00 | $25.00 | $24.91 | $24.97 | $19.96 | 10,565 |
| 2018-11-12 | $25.02 | $25.02 | $24.93 | $25.00 | $19.98 | 7,723 |
| 2018-11-09 | $24.97 | $25.00 | $24.90 | $24.97 | $19.96 | 12,135 |
| 2018-11-08 | $25.03 | $25.04 | $24.97 | $25.00 | $19.98 | 13,947 |
| 2018-11-07 | $25.07 | $25.08 | $24.95 | $24.95 | $19.94 | 64,500 |
| 2018-11-06 | $25.09 | $25.20 | $24.94 | $25.00 | $19.98 | 39,564 |
| 2018-11-05 | $25.12 | $25.23 | $25.07 | $25.23 | $20.17 | 11,338 |
| 2018-11-02 | $25.15 | $25.23 | $25.02 | $25.12 | $20.08 | 17,667 |
| 2018-11-01 | $25.06 | $25.24 | $25.06 | $25.20 | $20.14 | 19,848 |
| 2018-10-31 | $25.15 | $25.15 | $24.92 | $25.05 | $20.02 | 18,884 |
| 2018-10-30 | $24.95 | $25.23 | $24.80 | $25.09 | $20.05 | 48,489 |
| 2018-10-29 | $24.72 | $25.11 | $24.72 | $25.09 | $20.05 | 51,223 |
| 2018-10-26 | $24.70 | $24.81 | $24.61 | $24.79 | $19.81 | 61,074 |
| 2018-10-25 | $24.75 | $24.80 | $24.67 | $24.76 | $19.79 | 23,112 |
| 2018-10-24 | $24.77 | $24.88 | $24.73 | $24.80 | $19.82 | 23,433 |
| 2018-10-23 | $24.88 | $24.88 | $24.54 | $24.70 | $19.74 | 21,670 |
| 2018-10-22 | $24.80 | $24.88 | $24.62 | $24.77 | $19.80 | 29,103 |
| 2018-10-19 | $24.70 | $24.80 | $24.67 | $24.73 | $19.76 | 25,970 |
| 2018-10-18 | $24.65 | $24.80 | $24.61 | $24.80 | $19.82 | 19,830 |
| 2018-10-17 | $24.76 | $24.76 | $24.52 | $24.74 | $19.77 | 22,758 |
| 2018-10-16 | $24.55 | $24.76 | $24.55 | $24.57 | $19.64 | 20,049 |
| 2018-10-15 | $24.45 | $24.52 | $24.40 | $24.48 | $19.57 | 19,035 |
| 2018-10-12 | $24.56 | $24.56 | $24.35 | $24.46 | $19.55 | 27,624 |
| 2018-10-11 | $24.40 | $24.56 | $24.40 | $24.50 | $19.58 | 33,710 |
| 2018-10-10 | $24.46 | $24.52 | $24.40 | $24.40 | $19.50 | 37,698 |
| 2018-10-09 | $24.40 | $24.62 | $24.37 | $24.50 | $19.58 | 46,481 |
| 2018-10-08 | $24.59 | $24.67 | $24.47 | $24.48 | $19.56 | 19,124 |
| 2018-10-05 | $24.50 | $24.59 | $24.40 | $24.50 | $19.58 | 36,161 |
| 2018-10-04 | $24.90 | $24.95 | $24.48 | $24.48 | $19.57 | 75,200 |
| 2018-10-03 | $25.07 | $25.09 | $24.90 | $24.92 | $19.92 | 33,768 |
| 2018-10-02 | $25.21 | $25.21 | $25.00 | $25.11 | $20.07 | 33,799 |
| 2018-10-01 | $25.25 | $25.33 | $25.05 | $25.21 | $20.15 | 63,767 |
| 2018-09-28 | $25.10 | $25.25 | $25.10 | $25.25 | $20.18 | 33,191 |
| 2018-09-27 | $25.13 | $25.20 | $25.10 | $25.10 | $20.06 | 24,560 |
| 2018-09-26 | $25.16 | $25.20 | $25.13 | $25.13 | $20.09 | 36,368 |
| 2018-09-25 | $25.15 | $25.19 | $25.06 | $25.16 | $20.11 | 35,497 |
| 2018-09-24 | $25.05 | $25.15 | $25.05 | $25.15 | $20.10 | 57,504 |
| 2018-09-21 | $24.90 | $25.05 | $24.90 | $25.05 | $20.02 | 35,189 |
| 2018-09-20 | $24.98 | $25.00 | $24.91 | $24.91 | $19.91 | 44,269 |
| 2018-09-19 | $25.04 | $25.06 | $24.94 | $24.98 | $19.97 | 51,426 |
| 2018-09-18 | $25.05 | $25.07 | $24.95 | $25.00 | $19.98 | 55,109 |
| 2018-09-17 | $25.10 | $25.11 | $25.02 | $25.07 | $20.04 | 41,257 |
| 2018-09-14 | $25.10 | $25.12 | $25.05 | $25.11 | $20.07 | 30,657 |
| 2018-09-13 | $25.11 | $25.18 | $25.09 | $25.10 | $20.06 | 43,145 |
| 2018-09-12 | $25.17 | $25.18 | $25.11 | $25.11 | $20.07 | 42,054 |
| 2018-09-11 | $25.09 | $25.17 | $25.09 | $25.15 | $20.10 | 135,417 |
| 2018-09-10 | $25.14 | $25.14 | $25.02 | $25.07 | $20.04 | 54,857 |
| 2018-09-07 | $25.03 | $25.11 | $24.97 | $25.05 | $20.02 | 71,446 |
| 2018-09-06 | $25.05 | $25.08 | $25.00 | $25.03 | $20.01 | 64,423 |
| 2018-09-05 | $25.20 | $25.20 | $25.04 | $25.06 | $20.03 | 121,540 |
| 2018-09-04 | $25.37 | $25.37 | $25.20 | $25.25 | $20.18 | 54,882 |
| 2018-08-31 | $25.38 | $25.43 | $25.31 | $25.31 | $20.23 | 59,942 |
| 2018-08-30 | $25.24 | $25.38 | $25.21 | $25.37 | $20.28 | 83,500 |
| 2018-08-29 | $25.56 | $25.69 | $25.52 | $25.68 | $20.16 | 35,520 |
| 2018-08-28 | $25.54 | $25.60 | $25.54 | $25.54 | $20.05 | 66,331 |
| 2018-08-27 | $25.57 | $25.64 | $25.50 | $25.56 | $20.07 | 55,451 |
| 2018-08-24 | $25.55 | $25.65 | $25.54 | $25.65 | $20.14 | 72,297 |
| 2018-08-23 | $25.55 | $25.59 | $25.49 | $25.55 | $20.06 | 53,451 |
| 2018-08-22 | $25.49 | $25.50 | $25.41 | $25.47 | $19.99 | 61,490 |
| 2018-08-21 | $25.50 | $25.55 | $25.47 | $25.50 | $20.02 | 46,197 |
| 2018-08-20 | $25.39 | $25.60 | $25.37 | $25.50 | $20.02 | 56,971 |
| 2018-08-17 | $25.31 | $25.39 | $25.28 | $25.39 | $19.93 | 30,387 |
| 2018-08-16 | $25.31 | $25.31 | $25.26 | $25.30 | $19.86 | 24,941 |
| 2018-08-15 | $25.25 | $25.31 | $25.23 | $25.28 | $19.84 | 76,902 |
| 2018-08-14 | $25.30 | $25.31 | $25.23 | $25.29 | $19.86 | 32,571 |
| 2018-08-13 | $25.27 | $25.30 | $25.25 | $25.27 | $19.84 | 26,067 |
| 2018-08-10 | $25.25 | $25.28 | $25.18 | $25.27 | $19.84 | 24,053 |
| 2018-08-09 | $25.25 | $25.25 | $25.18 | $25.22 | $19.80 | 32,792 |
| 2018-08-08 | $25.24 | $25.25 | $25.18 | $25.20 | $19.78 | 39,190 |
| 2018-08-07 | $25.28 | $25.30 | $25.15 | $25.15 | $19.74 | 41,020 |
| 2018-08-06 | $25.28 | $25.35 | $25.17 | $25.23 | $19.81 | 39,551 |
| 2018-08-03 | $25.13 | $25.35 | $25.13 | $25.29 | $19.85 | 30,784 |
| 2018-08-02 | $25.19 | $25.23 | $25.13 | $25.18 | $19.77 | 47,953 |
| 2018-08-01 | $25.14 | $25.23 | $25.09 | $25.16 | $19.75 | 42,679 |
| 2018-07-31 | $25.12 | $25.20 | $25.12 | $25.18 | $19.77 | 98,354 |
| 2018-07-30 | $25.26 | $25.28 | $25.10 | $25.17 | $19.76 | 69,203 |
| 2018-07-27 | $25.26 | $25.27 | $25.19 | $25.21 | $19.79 | 26,075 |
| 2018-07-26 | $25.29 | $25.34 | $25.15 | $25.23 | $19.81 | 197,348 |
| 2018-07-25 | $25.19 | $25.25 | $25.12 | $25.24 | $19.81 | 113,321 |
| 2018-07-24 | $25.20 | $25.20 | $25.12 | $25.13 | $19.73 | 95,075 |
| 2018-07-23 | $25.10 | $25.15 | $25.07 | $25.12 | $19.72 | 82,404 |
| 2018-07-20 | $25.19 | $25.19 | $25.10 | $25.11 | $19.71 | 46,728 |
| 2018-07-19 | $25.07 | $25.19 | $25.07 | $25.12 | $19.72 | 65,069 |
| 2018-07-18 | $25.15 | $25.15 | $25.11 | $25.14 | $19.74 | 43,586 |
| 2018-07-17 | $25.11 | $25.13 | $25.05 | $25.13 | $19.73 | 48,761 |
| 2018-07-16 | $25.19 | $25.20 | $25.03 | $25.08 | $19.69 | 115,320 |
| 2018-07-13 | $25.17 | $25.22 | $25.10 | $25.13 | $19.73 | 71,806 |
| 2018-07-12 | $25.17 | $25.17 | $25.06 | $25.14 | $19.74 | 88,913 |
| 2018-07-11 | $25.12 | $25.25 | $25.05 | $25.10 | $19.70 | 209,482 |
| 2018-07-10 | $25.15 | $25.15 | $25.04 | $25.13 | $19.73 | 216,677 |
| 2018-07-09 | $25.10 | $25.13 | $25.03 | $25.06 | $19.67 | 88,880 |
| 2018-07-06 | $25.10 | $25.13 | $25.07 | $25.09 | $19.70 | 94,870 |
| 2018-07-05 | $25.10 | $25.10 | $25.02 | $25.08 | $19.69 | 87,027 |
| 2018-07-03 | $25.09 | $25.10 | $25.01 | $25.07 | $19.68 | 95,456 |
| 2018-07-02 | $24.93 | $25.03 | $24.90 | $25.03 | $19.65 | 64,765 |
| 2018-06-29 | $24.88 | $24.94 | $24.84 | $24.94 | $19.58 | 253,612 |
| 2018-06-28 | $24.90 | $24.93 | $24.83 | $24.85 | $19.51 | 180,868 |
| 2018-06-27 | $25.02 | $25.05 | $24.84 | $24.88 | $19.53 | 336,809 |
| 2018-06-26 | $24.98 | $25.00 | $24.90 | $24.97 | $19.60 | 198,609 |
| 2018-06-25 | $25.10 | $25.10 | $24.94 | $24.97 | $19.60 | 181,648 |
| 2018-06-22 | $25.05 | $25.10 | $25.02 | $25.10 | $19.70 | 172,907 |
| 2018-06-21 | $25.01 | $25.09 | $24.92 | $25.04 | $19.66 | 288,261 |
| 2018-06-20 | $25.07 | $25.07 | $24.96 | $25.00 | $19.63 | 142,065 |
| 2018-06-19 | $25.00 | $25.07 | $24.96 | $25.02 | $19.64 | 315,345 |