Virtus WMC International Dividend ETF (VWID) Exchange: BATS
Data as of May 7, 2024
$26.80 ($0.06) 0.24%
Virtus WMC International Dividend ETF - Daily Information
Click for more stock information on Virtus WMC International Dividend ETF.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $26.84 |
| Previous Close | $26.80 |
| High | $26.84 |
| Low | $26.80 |
| Adjusted Open | $26.84 |
| Previous Adjusted Close | $26.80 |
| Adjusted High | $26.84 |
| Adjusted Low | $26.80 |
Invest in Virtus WMC International Dividend ETF (VWID)
Historical Stock Data for Virtus WMC International Dividend ETF (VWID)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $26.84 | $26.84 | $26.80 | $26.80 | $26.80 | 639 |
| 2024-04-25 | $26.59 | $26.74 | $26.59 | $26.74 | $26.74 | 385 |
| 2024-04-24 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 208 |
| 2024-04-23 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 32 |
| 2024-04-22 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 170 |
| 2024-04-19 | $26.25 | $26.32 | $26.25 | $26.32 | $26.32 | 344 |
| 2024-04-18 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 34 |
| 2024-04-17 | $27.00 | $27.00 | $26.18 | $26.18 | $26.18 | 1,087 |
| 2024-04-16 | $26.11 | $26.19 | $26.09 | $26.09 | $26.09 | 1,134 |
| 2024-04-15 | $26.58 | $26.58 | $26.36 | $26.36 | $26.36 | 1,003 |
| 2024-04-12 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 159 |
| 2024-04-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2024-04-10 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 50 |
| 2024-04-09 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 48 |
| 2024-04-08 | $27.17 | $27.17 | $27.16 | $27.16 | $27.16 | 111 |
| 2024-04-05 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 152 |
| 2024-04-04 | $27.08 | $27.08 | $27.03 | $27.03 | $27.03 | 264 |
| 2024-04-03 | $27.22 | $27.22 | $27.21 | $27.21 | $27.21 | 244 |
| 2024-04-02 | $27.08 | $27.10 | $27.08 | $27.10 | $27.10 | 168 |
| 2024-04-01 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 128 |
| 2024-03-28 | $27.23 | $27.25 | $27.23 | $27.25 | $27.25 | 923 |
| 2024-03-27 | $27.21 | $27.28 | $27.21 | $27.28 | $27.28 | 2,109 |
| 2024-03-26 | $27.13 | $27.14 | $27.05 | $27.05 | $27.05 | 554 |
| 2024-03-25 | $27.08 | $27.16 | $27.06 | $27.06 | $27.06 | 3,629 |
| 2024-03-22 | $27.12 | $27.12 | $27.09 | $27.09 | $27.09 | 1,450 |
| 2024-03-21 | $27.19 | $27.19 | $27.17 | $27.17 | $27.17 | 578 |
| 2024-03-20 | $27.04 | $27.29 | $27.04 | $27.29 | $27.29 | 1,990 |
| 2024-03-19 | $27.09 | $27.18 | $27.09 | $27.18 | $27.02 | 1,188 |
| 2024-03-18 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 589 |
| 2024-03-15 | $27.03 | $27.04 | $27.03 | $27.04 | $27.04 | 1,392 |
| 2024-03-14 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 82 |
| 2024-03-13 | $27.17 | $27.17 | $27.16 | $27.16 | $27.16 | 1,100 |
| 2024-03-12 | $27.13 | $27.18 | $27.13 | $27.18 | $27.18 | 1,733 |
| 2024-03-11 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 126 |
| 2024-03-08 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 400 |
| 2024-03-07 | $27.09 | $27.10 | $27.09 | $27.10 | $27.10 | 568 |
| 2024-03-06 | $27.09 | $27.09 | $26.93 | $26.93 | $26.93 | 390 |
| 2024-03-05 | $26.74 | $26.74 | $26.64 | $26.66 | $26.66 | 1,004 |
| 2024-03-04 | $26.70 | $26.70 | $26.61 | $26.61 | $26.61 | 1,106 |
| 2024-03-01 | $26.72 | $26.72 | $26.58 | $26.69 | $26.69 | 58,958 |
| 2024-02-29 | $26.75 | $26.75 | $26.58 | $26.59 | $26.59 | 18,588 |
| 2024-02-28 | $26.67 | $26.67 | $26.62 | $26.62 | $26.62 | 938 |
| 2024-02-27 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 10 |
| 2024-02-26 | $26.78 | $26.78 | $26.75 | $26.77 | $26.77 | 1,792 |
| 2024-02-23 | $26.89 | $26.90 | $26.89 | $26.90 | $26.90 | 307 |
| 2024-02-22 | $26.78 | $26.88 | $26.78 | $26.88 | $26.88 | 5,008 |
| 2024-02-21 | $26.62 | $26.69 | $26.62 | $26.69 | $26.69 | 638 |
| 2024-02-20 | $26.67 | $26.67 | $26.61 | $26.62 | $26.62 | 1,309 |
| 2024-02-16 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 3 |
| 2024-02-15 | $26.51 | $26.54 | $26.51 | $26.53 | $26.53 | 1,184 |
| 2024-02-14 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 212 |
| 2024-02-13 | $25.87 | $25.95 | $25.87 | $25.95 | $25.95 | 252 |
| 2024-02-12 | $26.35 | $26.35 | $26.31 | $26.31 | $26.31 | 210 |
| 2024-02-09 | $26.12 | $26.20 | $26.12 | $26.20 | $26.20 | 426 |
| 2024-02-08 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 235 |
| 2024-02-07 | $26.33 | $26.35 | $26.33 | $26.34 | $26.34 | 247 |
| 2024-02-06 | $26.32 | $26.43 | $26.32 | $26.43 | $26.43 | 292 |
| 2024-02-05 | $26.34 | $26.34 | $26.25 | $26.25 | $26.25 | 192 |
| 2024-02-02 | $26.48 | $26.51 | $26.48 | $26.51 | $26.51 | 1,294 |
| 2024-02-01 | $26.91 | $26.91 | $26.75 | $26.79 | $26.79 | 1,159 |
| 2024-01-31 | $26.83 | $26.84 | $26.60 | $26.60 | $26.60 | 5,208 |
| 2024-01-30 | $26.73 | $26.73 | $26.59 | $26.69 | $26.69 | 15,726 |
| 2024-01-29 | $26.49 | $26.65 | $26.49 | $26.65 | $26.65 | 1,232 |
| 2024-01-26 | $26.63 | $26.64 | $26.61 | $26.63 | $26.63 | 776 |
| 2024-01-25 | $26.51 | $26.54 | $26.43 | $26.54 | $26.54 | 3,599 |
| 2024-01-24 | $26.61 | $26.61 | $26.53 | $26.53 | $26.53 | 1,766 |
| 2024-01-23 | $26.33 | $26.42 | $26.32 | $26.41 | $26.41 | 4,263 |
| 2024-01-22 | $26.47 | $26.47 | $26.44 | $26.44 | $26.44 | 764 |
| 2024-01-19 | $26.32 | $26.44 | $26.29 | $26.44 | $26.44 | 518 |
| 2024-01-18 | $26.33 | $26.38 | $26.25 | $26.38 | $26.38 | 2,441 |
| 2024-01-17 | $26.22 | $26.31 | $26.20 | $26.31 | $26.31 | 5,057 |
| 2024-01-16 | $26.68 | $26.71 | $26.56 | $26.58 | $26.58 | 4,044 |
| 2024-01-12 | $27.08 | $27.12 | $26.95 | $26.98 | $26.98 | 1,592 |
| 2024-01-11 | $26.88 | $26.91 | $26.76 | $26.90 | $26.90 | 2,120 |
| 2024-01-10 | $26.93 | $26.93 | $26.86 | $26.91 | $26.91 | 3,556 |
| 2024-01-09 | $26.96 | $26.96 | $26.87 | $26.91 | $26.91 | 2,721 |
| 2024-01-08 | $26.97 | $27.15 | $26.94 | $27.15 | $27.15 | 10,125 |
| 2024-01-05 | $27.12 | $27.12 | $26.96 | $27.00 | $27.00 | 84,608 |
| 2024-01-04 | $26.97 | $26.98 | $26.90 | $26.90 | $26.90 | 615 |
| 2024-01-03 | $26.70 | $26.78 | $26.70 | $26.78 | $26.78 | 2,524 |
| 2024-01-02 | $26.90 | $26.90 | $26.83 | $26.83 | $26.83 | 123 |
| 2023-12-29 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 15 |
| 2023-12-28 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 121 |
| 2023-12-27 | $26.96 | $26.99 | $26.96 | $26.99 | $26.99 | 210 |
| 2023-12-26 | $26.84 | $26.89 | $26.84 | $26.89 | $26.89 | 842 |
| 2023-12-22 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 1 |
| 2023-12-21 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 399 |
| 2023-12-20 | $26.52 | $26.52 | $26.26 | $26.26 | $26.26 | 1,488 |
| 2023-12-19 | $26.93 | $26.94 | $26.92 | $26.94 | $26.57 | 1,309 |
| 2023-12-18 | $26.77 | $26.77 | $26.75 | $26.76 | $26.39 | 1,459 |
| 2023-12-15 | $26.81 | $26.81 | $26.67 | $26.67 | $26.67 | 1,698 |
| 2023-12-14 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 538 |
| 2023-12-13 | $26.61 | $26.82 | $26.40 | $26.82 | $26.82 | 7,972 |
| 2023-12-12 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2023-12-11 | $26.40 | $26.43 | $26.40 | $26.43 | $26.43 | 4,935 |
| 2023-12-08 | $26.42 | $26.44 | $26.42 | $26.44 | $26.44 | 633 |
| 2023-12-07 | $26.34 | $26.48 | $26.34 | $26.47 | $26.47 | 1,356 |
| 2023-12-06 | $26.33 | $26.33 | $26.23 | $26.23 | $26.23 | 1,056 |
| 2023-12-05 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 138 |
| 2023-12-04 | $26.43 | $26.43 | $26.31 | $26.35 | $26.35 | 995 |
| 2023-12-01 | $26.49 | $26.49 | $26.48 | $26.48 | $26.48 | 585 |
| 2023-11-30 | $26.22 | $26.25 | $26.20 | $26.25 | $26.25 | 679 |
| 2023-11-29 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 7 |
| 2023-11-28 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 27 |
| 2023-11-27 | $26.23 | $26.23 | $26.16 | $26.19 | $26.19 | 1,355 |
| 2023-11-24 | $26.23 | $26.26 | $26.22 | $26.25 | $26.25 | 3,743 |
| 2023-11-22 | $25.94 | $26.01 | $25.94 | $26.01 | $26.01 | 212 |
| 2023-11-21 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 1,050 |
| 2023-11-20 | $26.04 | $26.09 | $26.04 | $26.08 | $26.08 | 1,176 |
| 2023-11-17 | $25.92 | $25.96 | $25.92 | $25.96 | $25.96 | 2,280 |
| 2023-11-16 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 37 |
| 2023-11-15 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 5 |
| 2023-11-14 | $25.65 | $25.78 | $25.65 | $25.78 | $25.78 | 1,679 |
| 2023-11-13 | $25.20 | $25.30 | $25.20 | $25.29 | $25.29 | 1,356 |
| 2023-11-10 | $24.90 | $25.16 | $24.90 | $25.14 | $25.14 | 1,230 |
| 2023-11-09 | $25.33 | $25.33 | $24.96 | $24.96 | $24.96 | 3,180 |
| 2023-11-08 | $24.99 | $24.99 | $24.98 | $24.98 | $24.98 | 297 |
| 2023-11-07 | $25.05 | $25.05 | $25.04 | $25.04 | $25.04 | 101 |
| 2023-11-06 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 1 |
| 2023-11-03 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2023-11-02 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 26 |
| 2023-11-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 20 |
| 2023-10-31 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 26 |
| 2023-10-30 | $24.57 | $24.57 | $24.46 | $24.46 | $24.46 | 180 |
| 2023-10-27 | $24.27 | $24.27 | $24.08 | $24.08 | $24.08 | 150 |
| 2023-10-26 | $24.34 | $24.35 | $24.33 | $24.33 | $24.33 | 1,550 |
| 2023-10-25 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2023-10-24 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 1 |
| 2023-10-23 | $24.50 | $24.53 | $24.32 | $24.42 | $24.42 | 851 |
| 2023-10-20 | $24.45 | $24.45 | $24.43 | $24.43 | $24.43 | 1,424 |
| 2023-10-19 | $24.73 | $24.74 | $24.67 | $24.67 | $24.67 | 5,155 |
| 2023-10-18 | $24.92 | $24.92 | $24.84 | $24.84 | $24.84 | 1,912 |
| 2023-10-17 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 4 |
| 2023-10-16 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 105 |
| 2023-10-13 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 111 |
| 2023-10-12 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 3 |
| 2023-10-11 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 2 |
| 2023-10-10 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2023-10-09 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 1 |
| 2023-10-06 | $24.73 | $24.78 | $24.73 | $24.78 | $24.78 | 302 |
| 2023-10-05 | $24.41 | $24.49 | $24.41 | $24.49 | $24.49 | 537 |
| 2023-10-04 | $24.10 | $24.27 | $24.10 | $24.27 | $24.27 | 235 |
| 2023-10-03 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2023-10-02 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 28 |
| 2023-09-29 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 22 |
| 2023-09-28 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 39 |
| 2023-09-27 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 87 |
| 2023-09-26 | $25.23 | $25.23 | $25.09 | $25.09 | $25.09 | 331 |
| 2023-09-25 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 61 |
| 2023-09-22 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 13 |
| 2023-09-21 | $25.59 | $25.60 | $25.47 | $25.47 | $25.47 | 1,565 |
| 2023-09-20 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 64 |
| 2023-09-19 | $26.15 | $26.15 | $26.15 | $26.15 | $25.88 | 0 |
| 2023-09-18 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2023-09-15 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2023-09-14 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 29 |
| 2023-09-13 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2023-09-12 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 128 |
| 2023-09-11 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 1 |
| 2023-09-08 | $25.35 | $25.35 | $25.33 | $25.33 | $25.33 | 617 |
| 2023-09-07 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 1 |
| 2023-09-06 | $25.24 | $25.32 | $25.24 | $25.32 | $25.32 | 102 |
| 2023-09-05 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 65 |
| 2023-09-01 | $25.72 | $25.72 | $25.64 | $25.64 | $25.64 | 201 |
| 2023-08-31 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 1 |
| 2023-08-30 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 137 |
| 2023-08-29 | $25.67 | $25.71 | $25.67 | $25.71 | $25.71 | 1,400 |
| 2023-08-28 | $25.39 | $25.40 | $25.39 | $25.40 | $25.40 | 222 |
| 2023-08-25 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 4 |
| 2023-08-24 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 149 |
| 2023-08-23 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2023-08-22 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2023-08-21 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 19 |
| 2023-08-18 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 16 |
| 2023-08-17 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-08-16 | $25.12 | $25.26 | $25.09 | $25.09 | $25.09 | 1,545 |
| 2023-08-15 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 21 |
| 2023-08-14 | $25.64 | $25.65 | $25.64 | $25.65 | $25.65 | 344 |
| 2023-08-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 71 |
| 2023-08-10 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2023-08-09 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2023-08-08 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 145 |
| 2023-08-07 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2023-08-04 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 35 |
| 2023-08-03 | $25.68 | $25.69 | $25.68 | $25.69 | $25.69 | 520 |
| 2023-08-02 | $25.75 | $25.75 | $25.71 | $25.71 | $25.71 | 575 |
| 2023-08-01 | $26.16 | $26.17 | $26.08 | $26.14 | $26.14 | 8,066 |
| 2023-07-31 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2023-07-28 | $26.53 | $26.53 | $26.47 | $26.47 | $26.47 | 1,009 |
| 2023-07-27 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 24 |
| 2023-07-26 | $26.33 | $26.55 | $26.33 | $26.47 | $26.47 | 1,195 |
| 2023-07-25 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 3 |
| 2023-07-24 | $26.29 | $26.29 | $26.28 | $26.28 | $26.28 | 399 |
| 2023-07-21 | $26.30 | $26.31 | $26.29 | $26.29 | $26.29 | 623 |
| 2023-07-20 | $26.28 | $26.28 | $26.22 | $26.23 | $26.23 | 2,938 |
| 2023-07-19 | $26.22 | $26.22 | $26.05 | $26.14 | $26.14 | 13,925 |
| 2023-07-18 | $26.17 | $26.17 | $26.14 | $26.14 | $26.14 | 18,716 |
| 2023-07-17 | $25.99 | $26.00 | $25.99 | $26.00 | $26.00 | 250 |
| 2023-07-14 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 28 |
| 2023-07-13 | $26.19 | $26.20 | $26.19 | $26.20 | $26.20 | 1,103 |
| 2023-07-12 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 39 |
| 2023-07-11 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 89 |
| 2023-07-10 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 1,102 |
| 2023-07-07 | $25.13 | $25.20 | $25.13 | $25.13 | $25.13 | 2,000 |
| 2023-07-06 | $24.95 | $24.95 | $24.93 | $24.95 | $24.95 | 1,340 |
| 2023-07-05 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 79 |
| 2023-07-03 | $25.64 | $25.66 | $25.63 | $25.63 | $25.63 | 508 |
| 2023-06-30 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 20 |
| 2023-06-29 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 70 |
| 2023-06-28 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 111 |
| 2023-06-27 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 123 |
| 2023-06-26 | $25.17 | $25.23 | $25.17 | $25.18 | $25.18 | 748 |
| 2023-06-23 | $25.15 | $25.15 | $25.09 | $25.09 | $25.09 | 316 |
| 2023-06-22 | $25.38 | $25.38 | $25.37 | $25.38 | $25.38 | 2,661 |
| 2023-06-21 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 48 |
| 2023-06-20 | $25.54 | $25.56 | $25.46 | $25.48 | $25.48 | 1,587 |
| 2023-06-16 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-06-15 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 70 |
| 2023-06-14 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 1 |
| 2023-06-13 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 501 |
| 2023-06-12 | $25.55 | $25.70 | $25.55 | $25.70 | $25.70 | 2,963 |
| 2023-06-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 2 |
| 2023-06-08 | $25.74 | $25.81 | $25.74 | $25.81 | $25.81 | 970 |
| 2023-06-07 | $25.61 | $25.61 | $25.54 | $25.54 | $25.54 | 329 |
| 2023-06-06 | $25.62 | $25.71 | $25.59 | $25.69 | $25.69 | 27,820 |
| 2023-06-05 | $25.54 | $25.56 | $25.53 | $25.53 | $25.53 | 404 |
| 2023-06-02 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2023-06-01 | $25.10 | $25.27 | $25.10 | $25.27 | $25.27 | 170 |
| 2023-05-31 | $25.08 | $25.08 | $24.97 | $24.97 | $24.97 | 200 |
| 2023-05-30 | $25.36 | $25.36 | $25.25 | $25.25 | $25.25 | 662 |
| 2023-05-26 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 46 |
| 2023-05-25 | $25.27 | $25.29 | $25.27 | $25.29 | $25.29 | 398 |
| 2023-05-24 | $25.51 | $25.51 | $25.50 | $25.50 | $25.50 | 25,977 |
| 2023-05-23 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 284 |
| 2023-05-22 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 159 |
| 2023-05-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 3 |
| 2023-05-18 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-05-17 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 87 |
| 2023-05-16 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2023-05-15 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 59 |
| 2023-05-12 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 71 |
| 2023-05-11 | $26.13 | $26.15 | $26.13 | $26.15 | $26.15 | 861 |
| 2023-05-10 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 17 |
| 2023-05-09 | $26.50 | $26.52 | $26.50 | $26.52 | $26.52 | 297 |
| 2023-05-08 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 376 |
| 2023-05-05 | $26.56 | $26.60 | $26.56 | $26.59 | $26.59 | 1,312 |
| 2023-05-04 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 3 |
| 2023-05-03 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 44 |
| 2023-05-02 | $26.27 | $26.27 | $26.14 | $26.15 | $26.15 | 415 |
| 2023-05-01 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 83 |
| 2023-04-28 | $26.57 | $26.57 | $26.56 | $26.56 | $26.56 | 146 |
| 2023-04-27 | $26.53 | $26.55 | $26.53 | $26.54 | $26.54 | 463 |
| 2023-04-26 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 76 |
| 2023-04-25 | $26.26 | $26.26 | $26.18 | $26.18 | $26.18 | 1,123 |
| 2023-04-24 | $26.54 | $26.54 | $26.43 | $26.48 | $26.48 | 2,668 |
| 2023-04-21 | $26.48 | $26.48 | $26.27 | $26.42 | $26.42 | 3,167 |
| 2023-04-20 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2023-04-19 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 10 |
| 2023-04-18 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 2,446 |
| 2023-04-17 | $26.23 | $26.29 | $26.23 | $26.29 | $26.29 | 229 |
| 2023-04-14 | $26.30 | $26.34 | $26.30 | $26.34 | $26.34 | 2,662 |
| 2023-04-13 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 2 |
| 2023-04-12 | $26.58 | $26.58 | $26.33 | $26.33 | $26.33 | 817 |
| 2023-04-11 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2023-04-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 60 |
| 2023-04-06 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 26 |
| 2023-04-05 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 11 |
| 2023-04-04 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 3 |
| 2023-04-03 | $25.86 | $25.89 | $25.86 | $25.89 | $25.89 | 113 |
| 2023-03-31 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 22 |
| 2023-03-30 | $25.65 | $25.66 | $25.63 | $25.63 | $25.63 | 321 |
| 2023-03-29 | $25.31 | $25.38 | $25.31 | $25.38 | $25.38 | 843 |
| 2023-03-28 | $25.00 | $25.10 | $25.00 | $25.10 | $25.10 | 849 |
| 2023-03-27 | $24.89 | $25.01 | $24.86 | $24.99 | $24.99 | 4,400 |
| 2023-03-24 | $24.69 | $24.72 | $24.69 | $24.72 | $24.72 | 208 |
| 2023-03-23 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 76 |
| 2023-03-22 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 2 |
| 2023-03-21 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 11 |
| 2023-03-20 | $24.48 | $24.55 | $24.48 | $24.55 | $24.55 | 800 |
| 2023-03-17 | $24.29 | $24.38 | $24.29 | $24.34 | $24.34 | 258 |
| 2023-03-16 | $24.23 | $24.57 | $24.23 | $24.57 | $24.57 | 3,007 |
| 2023-03-15 | $24.49 | $24.49 | $24.21 | $24.31 | $24.31 | 693 |
| 2023-03-14 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 142 |
| 2023-03-13 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 237 |
| 2023-03-10 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 32 |
| 2023-03-09 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 567 |
| 2023-03-08 | $25.29 | $25.29 | $25.26 | $25.28 | $25.28 | 567 |
| 2023-03-07 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 1 |
| 2023-03-06 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 98 |
| 2023-03-03 | $25.51 | $25.73 | $25.51 | $25.66 | $25.66 | 735 |
| 2023-03-02 | $25.33 | $25.46 | $25.33 | $25.46 | $25.46 | 694 |
| 2023-03-01 | $25.32 | $25.35 | $25.31 | $25.34 | $25.34 | 912 |
| 2023-02-28 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 1 |
| 2023-02-27 | $25.29 | $25.30 | $25.29 | $25.30 | $25.30 | 505 |
| 2023-02-24 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 1,084 |
| 2023-02-23 | $25.45 | $25.45 | $25.30 | $25.43 | $25.43 | 353 |
| 2023-02-22 | $25.41 | $25.41 | $25.33 | $25.33 | $25.33 | 2,330 |
| 2023-02-21 | $25.60 | $25.61 | $25.48 | $25.48 | $25.48 | 1,022 |
| 2023-02-17 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 54 |
| 2023-02-16 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 23 |
| 2023-02-15 | $25.56 | $25.58 | $25.56 | $25.58 | $25.58 | 111 |
| 2023-02-14 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 4 |
| 2023-02-13 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 118 |
| 2023-02-10 | $25.34 | $25.43 | $25.34 | $25.43 | $25.43 | 302 |
| 2023-02-09 | $25.50 | $25.50 | $25.45 | $25.45 | $25.45 | 297 |
| 2023-02-08 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 82 |
| 2023-02-07 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 1 |
| 2023-02-06 | $25.27 | $25.32 | $25.27 | $25.32 | $25.32 | 253 |
| 2023-02-03 | $25.47 | $25.51 | $25.47 | $25.51 | $25.51 | 1,004 |
| 2023-02-02 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 103 |
| 2023-02-01 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 103 |
| 2023-01-31 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 103 |
| 2023-01-30 | $25.89 | $25.90 | $25.76 | $25.76 | $25.76 | 698 |
| 2023-01-27 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 125 |
| 2023-01-26 | $25.83 | $25.98 | $25.83 | $25.98 | $25.98 | 443 |
| 2023-01-25 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 3 |
| 2023-01-24 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 109 |
| 2023-01-23 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 109 |
| 2023-01-20 | $25.54 | $25.80 | $25.54 | $25.80 | $25.80 | 591 |
| 2023-01-19 | $25.54 | $25.64 | $25.54 | $25.59 | $25.59 | 626 |
| 2023-01-18 | $25.61 | $25.61 | $25.49 | $25.49 | $25.49 | 486 |
| 2023-01-17 | $25.60 | $25.60 | $25.56 | $25.56 | $25.56 | 4,780 |
| 2023-01-13 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 60 |
| 2023-01-12 | $25.39 | $25.57 | $25.39 | $25.57 | $25.57 | 240 |
| 2023-01-11 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 571 |
| 2023-01-10 | $25.11 | $25.16 | $25.11 | $25.16 | $25.16 | 1,111 |
| 2023-01-09 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 103 |
| 2023-01-06 | $24.75 | $25.02 | $24.75 | $25.02 | $25.02 | 451 |
| 2023-01-05 | $24.36 | $24.54 | $24.36 | $24.46 | $24.46 | 1,436 |
| 2023-01-04 | $24.61 | $24.70 | $24.61 | $24.67 | $24.67 | 1,032 |
| 2023-01-03 | $24.43 | $24.43 | $24.40 | $24.40 | $24.40 | 1,517 |
| 2022-12-30 | $24.31 | $24.31 | $24.13 | $24.25 | $24.25 | 4,998 |
| 2022-12-29 | $24.46 | $24.51 | $24.46 | $24.51 | $24.51 | 1,278 |
| 2022-12-28 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 2 |
| 2022-12-27 | $24.47 | $24.48 | $24.47 | $24.47 | $24.47 | 278 |
| 2022-12-23 | $24.40 | $24.44 | $24.39 | $24.44 | $24.44 | 789 |
| 2022-12-22 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 1 |
| 2022-12-21 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 29 |
| 2022-12-20 | $24.27 | $24.27 | $24.20 | $24.20 | $24.20 | 401 |
| 2022-12-19 | $24.33 | $24.33 | $24.21 | $24.23 | $24.07 | 1,321 |
| 2022-12-16 | $24.09 | $24.30 | $24.09 | $24.30 | $24.14 | 319 |
| 2022-12-15 | $24.45 | $24.46 | $24.44 | $24.46 | $24.30 | 417 |
| 2022-12-14 | $24.98 | $25.00 | $24.93 | $24.93 | $24.77 | 400 |
| 2022-12-13 | $24.89 | $24.89 | $24.89 | $24.89 | $24.73 | 14 |
| 2022-12-12 | $24.67 | $24.67 | $24.67 | $24.67 | $24.51 | 31 |
| 2022-12-09 | $24.81 | $24.81 | $24.69 | $24.69 | $24.53 | 301 |
| 2022-12-08 | $24.68 | $24.68 | $24.68 | $24.68 | $24.52 | 7 |
| 2022-12-07 | $24.65 | $24.65 | $24.65 | $24.65 | $24.49 | 2 |
| 2022-12-06 | $24.59 | $24.64 | $24.59 | $24.64 | $24.48 | 338 |
| 2022-12-05 | $24.60 | $24.60 | $24.57 | $24.57 | $24.41 | 257 |
| 2022-12-02 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 6 |
| 2022-12-01 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 88 |
| 2022-11-30 | $24.25 | $24.66 | $24.25 | $24.66 | $24.66 | 457 |
| 2022-11-29 | $24.27 | $24.28 | $24.27 | $24.28 | $24.28 | 775 |
| 2022-11-28 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 95 |
| 2022-11-25 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 55 |
| 2022-11-23 | $24.13 | $24.25 | $24.13 | $24.25 | $24.25 | 1,706 |
| 2022-11-22 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 9 |
| 2022-11-21 | $23.77 | $23.77 | $23.76 | $23.76 | $23.76 | 286 |
| 2022-11-18 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 49 |
| 2022-11-17 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 12 |
| 2022-11-16 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 49 |
| 2022-11-15 | $23.92 | $23.92 | $23.75 | $23.75 | $23.75 | 401 |
| 2022-11-14 | $23.77 | $23.77 | $23.71 | $23.71 | $23.71 | 400 |
| 2022-11-11 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 50 |
| 2022-11-10 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 20 |
| 2022-11-09 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 545 |
| 2022-11-08 | $22.58 | $22.69 | $22.58 | $22.69 | $22.69 | 545 |
| 2022-11-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 142 |
| 2022-11-04 | $22.06 | $22.42 | $22.06 | $22.42 | $22.42 | 1,281 |
| 2022-11-03 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 13 |
| 2022-11-02 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 13 |
| 2022-11-01 | $22.24 | $22.24 | $22.01 | $22.04 | $22.04 | 876 |
| 2022-10-31 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 97 |
| 2022-10-28 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 8 |
| 2022-10-27 | $21.90 | $21.90 | $21.83 | $21.83 | $21.83 | 567 |
| 2022-10-26 | $21.78 | $21.98 | $21.78 | $21.95 | $21.95 | 1,057 |
| 2022-10-25 | $21.49 | $21.69 | $21.48 | $21.69 | $21.69 | 2,895 |
| 2022-10-24 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 38 |
| 2022-10-21 | $21.11 | $21.44 | $21.11 | $21.44 | $21.44 | 119 |
| 2022-10-20 | $21.29 | $21.29 | $21.05 | $21.05 | $21.05 | 1,894 |
| 2022-10-19 | $21.03 | $21.09 | $21.03 | $21.09 | $21.09 | 649 |
| 2022-10-18 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 8 |
| 2022-10-17 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 20 |
| 2022-10-14 | $21.15 | $21.15 | $20.74 | $20.74 | $20.74 | 709 |
| 2022-10-13 | $21.10 | $21.10 | $21.09 | $21.09 | $21.09 | 422 |
| 2022-10-12 | $20.64 | $20.69 | $20.64 | $20.68 | $20.68 | 750 |
| 2022-10-11 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 1,084 |
| 2022-10-10 | $20.94 | $21.03 | $20.46 | $21.00 | $21.00 | 17,889 |
| 2022-10-07 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 76 |
| 2022-10-06 | $21.48 | $21.50 | $21.23 | $21.26 | $21.26 | 3,746 |
| 2022-10-05 | $21.72 | $21.72 | $21.56 | $21.71 | $21.71 | 1,885 |
| 2022-10-04 | $21.92 | $22.00 | $21.81 | $22.00 | $22.00 | 2,482 |
| 2022-10-03 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 207 |
| 2022-09-30 | $20.84 | $20.85 | $20.84 | $20.85 | $20.85 | 204 |
| 2022-09-29 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 87 |
| 2022-09-28 | $20.90 | $21.13 | $20.90 | $21.13 | $21.13 | 1,142 |
| 2022-09-27 | $20.93 | $20.93 | $20.62 | $20.72 | $20.72 | 408 |
| 2022-09-26 | $21.01 | $21.02 | $20.84 | $20.84 | $20.84 | 302 |
| 2022-09-23 | $21.60 | $21.60 | $21.22 | $21.22 | $21.22 | 633 |
| 2022-09-22 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 23 |
| 2022-09-21 | $22.12 | $22.15 | $21.91 | $21.91 | $21.91 | 1,814 |
| 2022-09-20 | $22.47 | $22.47 | $22.18 | $22.24 | $22.24 | 830 |
| 2022-09-19 | $22.54 | $22.84 | $22.54 | $22.84 | $22.57 | 1,030 |
| 2022-09-16 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 60 |
| 2022-09-15 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 5 |
| 2022-09-14 | $22.93 | $23.00 | $22.93 | $22.95 | $22.95 | 1,590 |
| 2022-09-13 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 240 |
| 2022-09-12 | $23.68 | $23.68 | $23.61 | $23.61 | $23.61 | 998 |
| 2022-09-09 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 13 |
| 2022-09-08 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 4 |
| 2022-09-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 46 |
| 2022-09-06 | $22.61 | $22.63 | $22.55 | $22.55 | $22.55 | 597 |
| 2022-09-02 | $22.72 | $22.72 | $22.61 | $22.61 | $22.61 | 535 |
| 2022-09-01 | $22.77 | $22.77 | $22.76 | $22.76 | $22.76 | 1,077 |
| 2022-08-31 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 36 |
| 2022-08-30 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 149 |
| 2022-08-29 | $23.49 | $23.57 | $23.49 | $23.50 | $23.50 | 1,261 |
| 2022-08-26 | $23.95 | $23.95 | $23.53 | $23.53 | $23.53 | 3,207 |
| 2022-08-25 | $23.91 | $23.96 | $23.83 | $23.96 | $23.96 | 435 |
| 2022-08-24 | $23.72 | $23.80 | $23.72 | $23.76 | $23.76 | 655 |
| 2022-08-23 | $23.84 | $23.86 | $23.82 | $23.86 | $23.86 | 516 |
| 2022-08-22 | $23.86 | $23.86 | $23.75 | $23.75 | $23.75 | 525 |
| 2022-08-19 | $24.04 | $24.06 | $24.04 | $24.06 | $24.06 | 731 |
| 2022-08-18 | $24.33 | $24.33 | $24.29 | $24.29 | $24.29 | 1,014 |
| 2022-08-17 | $24.34 | $24.36 | $24.28 | $24.36 | $24.36 | 872 |
| 2022-08-16 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 68 |
| 2022-08-15 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 27 |
| 2022-08-12 | $24.50 | $24.64 | $24.50 | $24.64 | $24.64 | 622 |
| 2022-08-11 | $24.59 | $24.59 | $24.50 | $24.50 | $24.50 | 524 |
| 2022-08-10 | $24.38 | $24.62 | $24.38 | $24.57 | $24.57 | 645 |
| 2022-08-09 | $24.30 | $24.30 | $24.20 | $24.20 | $24.20 | 898 |
| 2022-08-08 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 8 |
| 2022-08-05 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 42 |
| 2022-08-04 | $24.09 | $24.16 | $24.09 | $24.12 | $24.12 | 738 |
| 2022-08-03 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 6 |
| 2022-08-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 74 |
| 2022-08-01 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 80 |
| 2022-07-29 | $24.39 | $24.39 | $24.11 | $24.32 | $24.32 | 888 |
| 2022-07-28 | $24.15 | $24.16 | $24.15 | $24.16 | $24.16 | 104 |
| 2022-07-27 | $23.97 | $24.06 | $23.97 | $24.06 | $24.06 | 611 |
| 2022-07-26 | $23.78 | $23.78 | $23.75 | $23.75 | $23.75 | 1,585 |
| 2022-07-25 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 266 |
| 2022-07-22 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 16 |
| 2022-07-21 | $23.53 | $23.66 | $23.53 | $23.66 | $23.66 | 923 |
| 2022-07-20 | $23.68 | $23.74 | $23.54 | $23.55 | $23.55 | 7,947 |
| 2022-07-19 | $23.66 | $23.78 | $23.66 | $23.77 | $23.77 | 4,422 |
| 2022-07-18 | $23.33 | $23.33 | $23.25 | $23.25 | $23.25 | 104 |
| 2022-07-15 | $23.10 | $23.14 | $23.10 | $23.14 | $23.14 | 961 |
| 2022-07-14 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 221 |
| 2022-07-13 | $23.31 | $23.34 | $23.31 | $23.34 | $23.34 | 7,690 |
| 2022-07-12 | $23.57 | $23.57 | $23.41 | $23.41 | $23.41 | 162 |
| 2022-07-11 | $23.50 | $23.50 | $23.40 | $23.40 | $23.40 | 4,306 |
| 2022-07-08 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 113 |
| 2022-07-07 | $23.70 | $23.74 | $23.70 | $23.74 | $23.74 | 418 |
| 2022-07-06 | $23.19 | $23.40 | $23.19 | $23.40 | $23.40 | 181 |
| 2022-07-05 | $23.50 | $23.50 | $23.25 | $23.47 | $23.47 | 12,181 |
| 2022-07-01 | $23.92 | $24.11 | $23.92 | $24.11 | $24.11 | 219 |
| 2022-06-30 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 96 |
| 2022-06-29 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 103 |
| 2022-06-28 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 192 |
| 2022-06-27 | $24.36 | $24.43 | $24.36 | $24.38 | $24.38 | 252 |
| 2022-06-24 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 2 |
| 2022-06-23 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 26 |
| 2022-06-22 | $23.89 | $23.93 | $23.89 | $23.92 | $23.92 | 1,104 |
| 2022-06-21 | $24.62 | $24.62 | $24.15 | $24.15 | $24.15 | 1,353 |
| 2022-06-17 | $24.60 | $24.60 | $24.60 | $24.60 | $23.92 | 1 |
| 2022-06-16 | $24.88 | $24.88 | $24.88 | $24.88 | $24.19 | 2 |
| 2022-06-15 | $25.18 | $25.36 | $25.00 | $25.36 | $24.66 | 1,719 |
| 2022-06-14 | $25.18 | $25.18 | $24.74 | $24.82 | $24.14 | 2,174 |
| 2022-06-13 | $25.12 | $25.12 | $25.12 | $25.12 | $24.43 | 5 |
| 2022-06-10 | $25.99 | $25.99 | $25.78 | $25.79 | $25.08 | 443 |
| 2022-06-09 | $26.81 | $26.81 | $26.31 | $26.31 | $25.58 | 503 |
| 2022-06-08 | $26.98 | $27.02 | $26.77 | $26.77 | $26.03 | 1,174 |
| 2022-06-07 | $27.23 | $27.23 | $27.23 | $27.23 | $26.47 | 2 |
| 2022-06-06 | $27.10 | $27.10 | $27.08 | $27.08 | $26.33 | 412 |
| 2022-06-03 | $26.99 | $27.01 | $26.99 | $27.01 | $26.26 | 601 |
| 2022-06-02 | $26.92 | $27.26 | $26.92 | $27.26 | $26.51 | 737 |
| 2022-06-01 | $26.79 | $26.79 | $26.79 | $26.79 | $26.04 | 75 |
| 2022-05-31 | $27.12 | $27.12 | $26.94 | $26.99 | $26.24 | 1,230 |
| 2022-05-27 | $27.15 | $27.22 | $27.15 | $27.22 | $26.46 | 140 |
| 2022-05-26 | $27.04 | $27.07 | $27.04 | $27.07 | $26.32 | 212 |
| 2022-05-25 | $26.89 | $26.90 | $26.89 | $26.90 | $26.15 | 1,303 |
| 2022-05-24 | $26.70 | $26.83 | $26.67 | $26.82 | $26.08 | 3,219 |
| 2022-05-23 | $26.75 | $26.75 | $26.75 | $26.75 | $26.01 | 1 |
| 2022-05-20 | $26.28 | $26.28 | $26.28 | $26.28 | $25.55 | 23 |
| 2022-05-19 | $26.08 | $26.08 | $26.08 | $26.08 | $25.36 | 21 |
| 2022-05-18 | $25.89 | $25.89 | $25.89 | $25.89 | $25.17 | 20 |
| 2022-05-17 | $26.39 | $26.39 | $26.39 | $26.39 | $25.66 | 1 |
| 2022-05-16 | $25.72 | $25.87 | $25.72 | $25.87 | $25.15 | 253 |
| 2022-05-13 | $25.74 | $25.74 | $25.74 | $25.74 | $25.03 | 4 |
| 2022-05-12 | $25.23 | $25.23 | $25.23 | $25.23 | $24.53 | 66 |
| 2022-05-11 | $25.77 | $25.77 | $25.32 | $25.32 | $24.62 | 303 |
| 2022-05-10 | $25.49 | $25.49 | $25.40 | $25.40 | $24.69 | 233 |
| 2022-05-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.55 | 242 |
| 2022-05-06 | $25.81 | $25.81 | $25.81 | $25.81 | $25.09 | 109 |
| 2022-05-05 | $25.96 | $25.96 | $25.96 | $25.96 | $25.24 | 127 |
| 2022-05-04 | $26.22 | $26.72 | $26.14 | $26.72 | $25.98 | 3,733 |
| 2022-05-03 | $26.43 | $26.43 | $26.35 | $26.35 | $25.62 | 605 |
| 2022-05-02 | $26.14 | $26.15 | $26.14 | $26.15 | $25.42 | 210 |
| 2022-04-29 | $26.18 | $26.18 | $26.18 | $26.18 | $25.45 | 8 |
| 2022-04-28 | $26.51 | $26.51 | $26.51 | $26.51 | $25.78 | 3 |
| 2022-04-27 | $26.34 | $26.35 | $26.30 | $26.30 | $25.57 | 3,210 |
| 2022-04-26 | $26.06 | $26.06 | $26.06 | $26.06 | $25.34 | 3 |
| 2022-04-25 | $26.44 | $26.63 | $26.44 | $26.63 | $25.89 | 418 |
| 2022-04-22 | $26.78 | $26.78 | $26.78 | $26.78 | $26.04 | 603 |
| 2022-04-21 | $27.46 | $27.46 | $27.20 | $27.20 | $26.45 | 249 |
| 2022-04-20 | $27.65 | $27.65 | $27.65 | $27.65 | $26.88 | 30 |
| 2022-04-19 | $27.49 | $27.49 | $27.49 | $27.49 | $26.73 | 222 |
| 2022-04-18 | $27.66 | $27.66 | $27.54 | $27.54 | $26.78 | 136 |
| 2022-04-14 | $27.64 | $27.64 | $27.64 | $27.64 | $26.87 | 33 |
| 2022-04-13 | $27.70 | $27.70 | $27.70 | $27.70 | $26.93 | 30 |
| 2022-04-12 | $27.45 | $27.45 | $27.45 | $27.45 | $26.69 | 40 |
| 2022-04-11 | $27.61 | $27.61 | $27.61 | $27.61 | $26.85 | 3 |
| 2022-04-08 | $27.73 | $27.73 | $27.73 | $27.73 | $26.97 | 94 |
| 2022-04-07 | $27.68 | $27.68 | $27.68 | $27.68 | $26.91 | 64 |
| 2022-04-06 | $27.60 | $27.60 | $27.60 | $27.60 | $26.83 | 88 |
| 2022-04-05 | $27.69 | $27.69 | $27.55 | $27.62 | $26.85 | 451 |
| 2022-04-04 | $27.89 | $27.89 | $27.87 | $27.87 | $27.10 | 1,008 |
| 2022-04-01 | $27.97 | $27.97 | $27.97 | $27.97 | $27.20 | 0 |
| 2022-03-31 | $27.86 | $27.86 | $27.67 | $27.67 | $26.90 | 195 |
| 2022-03-30 | $27.92 | $27.92 | $27.92 | $27.92 | $27.15 | 95 |
| 2022-03-29 | $27.84 | $27.84 | $27.84 | $27.84 | $27.07 | 79 |
| 2022-03-28 | $27.59 | $27.59 | $27.59 | $27.59 | $26.83 | 58 |
| 2022-03-25 | $27.64 | $27.64 | $27.64 | $27.64 | $26.87 | 138 |
| 2022-03-24 | $27.46 | $27.46 | $27.46 | $27.46 | $26.70 | 187 |
| 2022-03-23 | $27.30 | $27.30 | $27.27 | $27.27 | $26.51 | 702 |
| 2022-03-22 | $27.48 | $27.55 | $27.48 | $27.53 | $26.77 | 1,152 |
| 2022-03-21 | $27.43 | $27.43 | $27.33 | $27.33 | $26.57 | 207 |
| 2022-03-18 | $27.59 | $27.63 | $27.59 | $27.63 | $26.60 | 2,133 |
| 2022-03-17 | $27.25 | $28.53 | $27.25 | $27.42 | $26.40 | 431 |
| 2022-03-16 | $27.24 | $27.24 | $27.24 | $27.24 | $26.22 | 7 |
| 2022-03-15 | $26.53 | $26.68 | $26.53 | $26.68 | $25.68 | 303 |
| 2022-03-14 | $26.63 | $26.75 | $26.47 | $26.47 | $25.49 | 407 |
| 2022-03-11 | $26.78 | $26.78 | $26.46 | $26.46 | $25.48 | 630 |
| 2022-03-10 | $26.62 | $26.65 | $26.62 | $26.65 | $25.66 | 297 |
| 2022-03-09 | $26.80 | $26.80 | $26.80 | $26.80 | $25.80 | 48 |
| 2022-03-08 | $26.02 | $26.02 | $26.02 | $26.02 | $25.05 | 59 |
| 2022-03-07 | $25.87 | $25.87 | $25.87 | $25.87 | $24.91 | 77 |
| 2022-03-04 | $26.39 | $26.52 | $26.39 | $26.52 | $25.53 | 1,534 |
| 2022-03-03 | $27.02 | $27.02 | $27.02 | $27.02 | $26.01 | 20 |
| 2022-03-02 | $27.31 | $27.36 | $27.31 | $27.36 | $26.34 | 160 |
| 2022-03-01 | $26.96 | $26.96 | $26.96 | $26.96 | $25.95 | 23 |
| 2022-02-28 | $27.39 | $27.39 | $27.39 | $27.39 | $26.37 | 81 |
| 2022-02-25 | $27.80 | $27.80 | $27.80 | $27.80 | $26.77 | 8 |
| 2022-02-24 | $27.52 | $27.52 | $26.70 | $27.13 | $26.12 | 1,277 |
| 2022-02-23 | $27.73 | $27.73 | $27.73 | $27.73 | $26.70 | 55 |
| 2022-02-22 | $27.80 | $27.87 | $27.80 | $27.87 | $26.83 | 350 |
| 2022-02-18 | $28.27 | $28.27 | $28.24 | $28.24 | $27.18 | 688 |
| 2022-02-17 | $28.34 | $28.34 | $28.25 | $28.25 | $27.20 | 283 |
| 2022-02-16 | $28.51 | $28.62 | $28.49 | $28.62 | $27.55 | 819 |
| 2022-02-15 | $28.50 | $28.50 | $28.48 | $28.48 | $27.42 | 617 |
| 2022-02-14 | $28.16 | $28.19 | $28.16 | $28.19 | $27.14 | 1,049 |
| 2022-02-11 | $28.28 | $28.28 | $28.28 | $28.28 | $27.23 | 54 |
| 2022-02-10 | $28.65 | $28.78 | $28.48 | $28.48 | $27.42 | 2,068 |
| 2022-02-09 | $28.71 | $28.72 | $28.71 | $28.72 | $27.65 | 282 |
| 2022-02-08 | $28.54 | $28.54 | $28.54 | $28.54 | $27.47 | 25 |
| 2022-02-07 | $28.36 | $28.38 | $28.28 | $28.28 | $27.22 | 837 |
| 2022-02-04 | $28.13 | $28.13 | $28.06 | $28.06 | $27.02 | 1,187 |
| 2022-02-03 | $28.09 | $28.09 | $28.09 | $28.09 | $27.04 | 56 |
| 2022-02-02 | $28.20 | $28.20 | $28.20 | $28.20 | $27.15 | 44 |
| 2022-02-01 | $28.05 | $28.08 | $28.05 | $28.08 | $27.04 | 811 |
| 2022-01-31 | $27.97 | $27.97 | $27.97 | $27.97 | $26.93 | 12 |
| 2022-01-28 | $27.51 | $27.76 | $27.51 | $27.76 | $26.72 | 381 |
| 2022-01-27 | $27.84 | $27.84 | $27.73 | $27.80 | $26.76 | 5,015 |
| 2022-01-26 | $28.00 | $28.00 | $27.70 | $27.70 | $26.67 | 928 |
| 2022-01-25 | $27.78 | $27.78 | $27.78 | $27.78 | $26.75 | 87 |
| 2022-01-24 | $27.50 | $27.72 | $27.41 | $27.72 | $26.69 | 422 |
| 2022-01-21 | $28.00 | $28.00 | $27.89 | $27.89 | $26.85 | 233 |
| 2022-01-20 | $28.40 | $28.40 | $28.20 | $28.20 | $27.15 | 312 |
| 2022-01-19 | $28.45 | $28.45 | $28.45 | $28.45 | $27.39 | 46 |
| 2022-01-18 | $28.27 | $28.36 | $28.27 | $28.31 | $27.25 | 2,310 |
| 2022-01-14 | $28.49 | $28.54 | $28.49 | $28.53 | $27.46 | 1,795 |
| 2022-01-13 | $28.55 | $28.59 | $28.45 | $28.45 | $27.39 | 2,580 |
| 2022-01-12 | $28.46 | $28.46 | $28.46 | $28.46 | $27.40 | 73 |
| 2022-01-11 | $28.12 | $28.21 | $28.12 | $28.21 | $27.16 | 572 |
| 2022-01-10 | $27.93 | $27.93 | $27.93 | $27.93 | $26.89 | 110 |
| 2022-01-07 | $27.96 | $27.96 | $27.96 | $27.96 | $26.92 | 29 |
| 2022-01-06 | $27.63 | $27.63 | $27.63 | $27.63 | $26.60 | 87 |
| 2022-01-05 | $27.73 | $27.73 | $27.62 | $27.62 | $26.59 | 446 |
| 2022-01-04 | $27.69 | $27.69 | $27.69 | $27.69 | $26.66 | 114 |
| 2022-01-03 | $27.59 | $27.59 | $27.55 | $27.55 | $26.52 | 245 |
| 2021-12-31 | $27.47 | $27.47 | $27.43 | $27.43 | $26.40 | 288 |
| 2021-12-30 | $27.56 | $27.56 | $27.41 | $27.41 | $26.39 | 759 |
| 2021-12-29 | $27.50 | $27.50 | $27.50 | $27.50 | $26.48 | 153 |
| 2021-12-28 | $27.48 | $27.48 | $27.48 | $27.48 | $26.46 | 1 |
| 2021-12-27 | $27.38 | $27.45 | $27.38 | $27.45 | $26.43 | 447 |
| 2021-12-23 | $27.26 | $27.26 | $27.26 | $27.26 | $26.25 | 8 |
| 2021-12-22 | $26.87 | $27.11 | $26.87 | $27.11 | $26.10 | 1,054 |
| 2021-12-21 | $26.78 | $26.96 | $26.78 | $26.96 | $25.95 | 153 |
| 2021-12-20 | $27.59 | $27.59 | $26.64 | $26.64 | $25.64 | 802 |
| 2021-12-17 | $28.81 | $28.81 | $28.74 | $28.74 | $25.72 | 252 |
| 2021-12-16 | $29.01 | $29.01 | $28.96 | $28.96 | $25.92 | 985 |
| 2021-12-15 | $28.77 | $28.77 | $28.77 | $28.77 | $25.74 | 14 |
| 2021-12-14 | $28.57 | $28.57 | $28.48 | $28.50 | $25.51 | 764 |
| 2021-12-13 | $28.65 | $28.65 | $28.57 | $28.57 | $25.57 | 358 |
| 2021-12-10 | $28.87 | $28.87 | $28.74 | $28.74 | $25.72 | 315 |
| 2021-12-09 | $28.61 | $28.61 | $28.59 | $28.59 | $25.58 | 178 |
| 2021-12-08 | $28.78 | $28.81 | $28.75 | $28.79 | $25.76 | 392 |
| 2021-12-07 | $28.70 | $28.72 | $28.68 | $28.72 | $25.70 | 2,740 |
| 2021-12-06 | $28.36 | $28.36 | $28.36 | $28.36 | $25.38 | 28 |
| 2021-12-03 | $28.06 | $28.06 | $28.01 | $28.03 | $25.09 | 464 |
| 2021-12-02 | $28.09 | $28.10 | $28.09 | $28.10 | $25.15 | 129 |
| 2021-12-01 | $28.15 | $28.15 | $27.75 | $27.75 | $24.83 | 690 |
| 2021-11-30 | $27.84 | $27.84 | $27.84 | $27.84 | $24.92 | 71 |
| 2021-11-29 | $28.15 | $28.15 | $28.15 | $28.15 | $25.19 | 2 |
| 2021-11-26 | $28.01 | $28.01 | $27.93 | $27.94 | $25.01 | 461 |
| 2021-11-24 | $28.51 | $28.56 | $28.51 | $28.56 | $25.56 | 790 |
| 2021-11-23 | $28.69 | $28.69 | $28.69 | $28.69 | $25.67 | 35 |
| 2021-11-22 | $28.54 | $28.54 | $28.54 | $28.54 | $25.54 | 35 |
| 2021-11-19 | $28.51 | $28.51 | $28.51 | $28.51 | $25.52 | 2 |
| 2021-11-18 | $28.68 | $28.68 | $28.66 | $28.68 | $25.67 | 692 |
| 2021-11-17 | $28.67 | $28.70 | $28.67 | $28.70 | $25.68 | 806 |
| 2021-11-16 | $28.78 | $28.78 | $28.69 | $28.69 | $25.68 | 120 |
| 2021-11-15 | $28.80 | $28.83 | $28.80 | $28.83 | $25.81 | 205 |
| 2021-11-12 | $28.91 | $28.91 | $28.91 | $28.91 | $25.87 | 1 |
| 2021-11-11 | $28.81 | $28.81 | $28.81 | $28.81 | $25.78 | 1 |
| 2021-11-10 | $28.73 | $28.73 | $28.73 | $28.73 | $25.71 | 8 |
| 2021-11-09 | $28.94 | $28.94 | $28.94 | $28.94 | $25.90 | 7 |
| 2021-11-08 | $29.02 | $29.02 | $29.02 | $29.02 | $25.98 | 56 |
| 2021-11-05 | $29.04 | $29.04 | $29.04 | $29.04 | $25.99 | 102 |
| 2021-11-04 | $29.00 | $29.00 | $29.00 | $29.00 | $25.95 | 102 |
| 2021-11-03 | $29.13 | $29.13 | $29.13 | $29.13 | $26.08 | 1 |
| 2021-11-02 | $28.93 | $28.93 | $28.93 | $28.93 | $25.89 | 33 |
| 2021-11-01 | $29.00 | $29.04 | $29.00 | $29.04 | $25.99 | 320 |
| 2021-10-29 | $28.81 | $28.81 | $28.81 | $28.81 | $25.79 | 3 |
| 2021-10-28 | $28.93 | $28.94 | $28.93 | $28.94 | $25.90 | 180 |
| 2021-10-27 | $28.81 | $28.81 | $28.72 | $28.72 | $25.70 | 142 |
| 2021-10-26 | $28.84 | $28.84 | $28.84 | $28.84 | $25.81 | 59 |
| 2021-10-25 | $28.80 | $28.80 | $28.80 | $28.80 | $25.78 | 332 |
| 2021-10-22 | $28.85 | $28.85 | $28.85 | $28.85 | $25.82 | 524 |
| 2021-10-21 | $28.79 | $28.79 | $28.72 | $28.72 | $25.71 | 524 |
| 2021-10-20 | $28.93 | $28.93 | $28.93 | $28.93 | $25.89 | 20 |
| 2021-10-19 | $28.84 | $28.84 | $28.84 | $28.84 | $25.81 | 74 |
| 2021-10-18 | $28.73 | $28.73 | $28.73 | $28.73 | $25.71 | 3 |
| 2021-10-15 | $28.84 | $28.84 | $28.84 | $28.84 | $25.81 | 5 |
| 2021-10-14 | $28.72 | $28.72 | $28.72 | $28.72 | $25.70 | 185 |
| 2021-10-13 | $28.42 | $28.43 | $28.38 | $28.43 | $25.45 | 348 |
| 2021-10-12 | $28.26 | $28.26 | $28.26 | $28.26 | $25.29 | 1 |
| 2021-10-11 | $28.24 | $28.24 | $28.24 | $28.24 | $25.27 | 0 |
| 2021-10-08 | $28.30 | $28.30 | $28.30 | $28.30 | $25.33 | 1 |
| 2021-10-07 | $28.19 | $28.19 | $28.19 | $28.19 | $25.23 | 1 |
| 2021-10-06 | $27.86 | $28.03 | $27.86 | $28.03 | $25.09 | 239 |
| 2021-10-05 | $28.15 | $28.15 | $28.14 | $28.14 | $25.19 | 760 |
| 2021-10-04 | $28.08 | $28.08 | $28.08 | $28.08 | $25.13 | 14 |
| 2021-10-01 | $28.19 | $28.19 | $28.19 | $28.19 | $25.23 | 34 |
| 2021-09-30 | $28.12 | $28.12 | $28.12 | $28.12 | $25.17 | 4 |
| 2021-09-29 | $28.21 | $28.21 | $28.21 | $28.21 | $25.25 | 38 |
| 2021-09-28 | $28.24 | $28.24 | $28.23 | $28.23 | $25.26 | 211 |
| 2021-09-27 | $28.75 | $28.75 | $28.75 | $28.75 | $25.73 | 4 |
| 2021-09-24 | $28.67 | $28.67 | $28.67 | $28.67 | $25.66 | 59 |
| 2021-09-23 | $28.89 | $28.89 | $28.89 | $28.89 | $25.86 | 6 |
| 2021-09-22 | $28.64 | $28.64 | $28.64 | $28.64 | $25.63 | 18 |
| 2021-09-21 | $28.42 | $28.63 | $28.42 | $28.50 | $25.50 | 1,016 |
| 2021-09-20 | $28.57 | $28.57 | $28.28 | $28.29 | $25.32 | 679 |
| 2021-09-17 | $29.46 | $29.46 | $29.16 | $29.16 | $25.76 | 233 |
| 2021-09-16 | $29.63 | $29.63 | $29.63 | $29.63 | $26.18 | 64 |
| 2021-09-15 | $29.75 | $29.75 | $29.75 | $29.75 | $26.29 | 2 |
| 2021-09-14 | $29.61 | $29.61 | $29.61 | $29.61 | $26.16 | 10 |
| 2021-09-13 | $29.87 | $29.87 | $29.82 | $29.82 | $26.34 | 129 |
| 2021-09-10 | $29.74 | $29.74 | $29.53 | $29.53 | $26.09 | 175 |
| 2021-09-09 | $29.63 | $29.63 | $29.63 | $29.63 | $26.18 | 2 |
| 2021-09-08 | $29.73 | $29.73 | $29.73 | $29.73 | $26.27 | 3 |
| 2021-09-07 | $29.90 | $29.90 | $29.90 | $29.90 | $26.41 | 107 |
| 2021-09-03 | $30.19 | $30.19 | $30.09 | $30.09 | $26.59 | 168 |
| 2021-09-02 | $30.00 | $30.00 | $29.98 | $29.98 | $26.48 | 190 |
| 2021-09-01 | $29.83 | $29.91 | $29.83 | $29.87 | $26.39 | 442 |
| 2021-08-31 | $29.75 | $29.75 | $29.75 | $29.75 | $26.28 | 100 |
| 2021-08-30 | $29.83 | $29.83 | $29.83 | $29.83 | $26.36 | 342 |
| 2021-08-27 | $29.40 | $29.79 | $29.40 | $29.79 | $26.32 | 303 |
| 2021-08-26 | $29.59 | $29.59 | $29.59 | $29.59 | $26.14 | 2 |
| 2021-08-25 | $29.80 | $29.80 | $29.80 | $29.80 | $26.33 | 27 |
| 2021-08-24 | $29.82 | $29.88 | $29.82 | $29.84 | $26.36 | 1,513 |
| 2021-08-23 | $29.78 | $29.80 | $29.78 | $29.80 | $26.32 | 622 |
| 2021-08-20 | $29.64 | $29.64 | $29.64 | $29.64 | $26.19 | 3 |
| 2021-08-19 | $29.50 | $29.50 | $29.50 | $29.50 | $26.06 | 21 |
| 2021-08-18 | $29.82 | $29.82 | $29.82 | $29.82 | $26.34 | 4 |
| 2021-08-17 | $30.12 | $30.12 | $30.00 | $30.01 | $26.51 | 602 |
| 2021-08-16 | $30.32 | $30.32 | $30.32 | $30.32 | $26.78 | 36 |
| 2021-08-13 | $30.39 | $30.39 | $30.39 | $30.39 | $26.85 | 12 |
| 2021-08-12 | $30.23 | $30.23 | $30.23 | $30.23 | $26.70 | 11 |
| 2021-08-11 | $30.21 | $30.21 | $30.21 | $30.21 | $26.69 | 1 |
| 2021-08-10 | $30.04 | $30.04 | $30.04 | $30.04 | $26.54 | 34 |
| 2021-08-09 | $30.01 | $30.01 | $29.95 | $29.95 | $26.46 | 335 |
| 2021-08-06 | $29.99 | $29.99 | $29.98 | $29.98 | $26.48 | 110 |
| 2021-08-05 | $30.06 | $30.06 | $30.06 | $30.06 | $26.55 | 19 |
| 2021-08-04 | $29.99 | $29.99 | $29.99 | $29.99 | $26.49 | 13 |
| 2021-08-03 | $30.15 | $30.21 | $30.15 | $30.21 | $26.69 | 168 |
| 2021-08-02 | $30.02 | $30.02 | $29.92 | $29.92 | $26.43 | 107 |
| 2021-07-30 | $29.95 | $29.95 | $29.95 | $29.95 | $26.46 | 31 |
| 2021-07-29 | $30.12 | $30.12 | $30.12 | $30.12 | $26.61 | 32 |
| 2021-07-28 | $30.00 | $30.00 | $30.00 | $30.00 | $26.50 | 18 |
| 2021-07-27 | $29.86 | $29.86 | $29.86 | $29.86 | $26.38 | 11 |
| 2021-07-26 | $29.95 | $29.95 | $29.95 | $29.95 | $26.46 | 18 |
| 2021-07-23 | $29.85 | $29.85 | $29.85 | $29.85 | $26.37 | 17 |
| 2021-07-22 | $29.64 | $29.64 | $29.64 | $29.64 | $26.19 | 23 |
| 2021-07-21 | $29.62 | $29.69 | $29.62 | $29.69 | $26.23 | 320 |
| 2021-07-20 | $29.33 | $29.37 | $29.33 | $29.37 | $25.95 | 176 |
| 2021-07-19 | $29.11 | $29.11 | $29.11 | $29.11 | $25.72 | 291 |
| 2021-07-16 | $29.84 | $29.84 | $29.73 | $29.73 | $26.27 | 656 |
| 2021-07-15 | $29.88 | $29.88 | $29.87 | $29.88 | $26.40 | 546 |
| 2021-07-14 | $30.06 | $30.06 | $30.04 | $30.04 | $26.54 | 210 |
| 2021-07-13 | $29.99 | $29.99 | $29.96 | $29.96 | $26.47 | 225 |
| 2021-07-12 | $30.10 | $30.11 | $30.10 | $30.10 | $26.59 | 2,110 |
| 2021-07-09 | $29.58 | $29.92 | $29.58 | $29.92 | $26.43 | 203 |
| 2021-07-08 | $29.42 | $29.42 | $29.42 | $29.42 | $25.99 | 14 |
| 2021-07-07 | $29.76 | $29.76 | $29.76 | $29.76 | $26.29 | 2 |
| 2021-07-06 | $29.72 | $29.72 | $29.61 | $29.61 | $26.16 | 717 |
| 2021-07-02 | $29.80 | $29.80 | $29.80 | $29.80 | $26.33 | 3 |
| 2021-07-01 | $29.66 | $29.69 | $29.64 | $29.69 | $26.23 | 627 |
| 2021-06-30 | $29.63 | $29.63 | $29.63 | $29.63 | $26.18 | 29 |
| 2021-06-29 | $29.83 | $29.83 | $29.83 | $29.83 | $26.35 | 21 |
| 2021-06-28 | $30.00 | $30.00 | $29.88 | $29.88 | $26.39 | 1,326 |
| 2021-06-25 | $30.01 | $30.01 | $30.01 | $30.01 | $26.52 | 75 |
| 2021-06-24 | $29.93 | $29.93 | $29.92 | $29.93 | $26.44 | 1,587 |
| 2021-06-23 | $29.79 | $29.79 | $29.75 | $29.75 | $26.28 | 161 |
| 2021-06-22 | $29.87 | $29.87 | $29.87 | $29.87 | $26.39 | 46 |
| 2021-06-21 | $29.87 | $29.93 | $29.87 | $29.93 | $26.45 | 115 |
| 2021-06-18 | $30.15 | $30.15 | $29.95 | $29.96 | $26.13 | 777 |
| 2021-06-17 | $30.53 | $30.55 | $30.49 | $30.49 | $26.59 | 1,007 |
| 2021-06-16 | $30.76 | $30.78 | $30.75 | $30.78 | $26.85 | 447 |
| 2021-06-15 | $30.99 | $30.99 | $30.99 | $30.99 | $27.03 | 139 |
| 2021-06-14 | $30.92 | $30.92 | $30.92 | $30.92 | $26.97 | 3 |
| 2021-06-11 | $30.89 | $30.89 | $30.89 | $30.89 | $26.94 | 1,589 |
| 2021-06-10 | $30.79 | $30.86 | $30.79 | $30.82 | $26.88 | 1,663 |
| 2021-06-09 | $30.79 | $30.79 | $30.73 | $30.73 | $26.80 | 159 |
| 2021-06-08 | $30.91 | $30.91 | $30.86 | $30.86 | $26.91 | 536 |
| 2021-06-07 | $30.93 | $30.93 | $30.91 | $30.91 | $26.96 | 1,183 |
| 2021-06-04 | $30.71 | $30.79 | $30.67 | $30.77 | $26.83 | 9,632 |
| 2021-06-03 | $30.60 | $30.60 | $30.50 | $30.54 | $26.64 | 3,651 |
| 2021-06-02 | $30.66 | $30.66 | $30.64 | $30.64 | $26.73 | 102 |
| 2021-06-01 | $30.63 | $30.63 | $30.57 | $30.57 | $26.66 | 312 |
| 2021-05-28 | $30.54 | $30.55 | $30.50 | $30.50 | $26.60 | 1,008 |
| 2021-05-27 | $30.27 | $30.47 | $30.27 | $30.46 | $26.57 | 809 |
| 2021-05-26 | $30.28 | $30.28 | $30.28 | $30.28 | $26.40 | 53 |
| 2021-05-25 | $30.25 | $30.25 | $30.25 | $30.25 | $26.38 | 30 |
| 2021-05-24 | $30.45 | $30.45 | $30.34 | $30.34 | $26.46 | 779 |
| 2021-05-21 | $30.27 | $30.27 | $30.27 | $30.27 | $26.40 | 1 |
| 2021-05-20 | $30.23 | $30.23 | $30.23 | $30.23 | $26.37 | 5 |
| 2021-05-19 | $30.01 | $30.01 | $30.01 | $30.01 | $26.17 | 4 |
| 2021-05-18 | $30.32 | $30.36 | $30.24 | $30.24 | $26.37 | 277 |
| 2021-05-17 | $30.13 | $30.21 | $30.13 | $30.21 | $26.35 | 202 |
| 2021-05-14 | $30.01 | $30.12 | $30.01 | $30.12 | $26.27 | 1,553 |
| 2021-05-13 | $29.80 | $29.80 | $29.80 | $29.80 | $25.99 | 26 |
| 2021-05-12 | $29.95 | $29.95 | $29.63 | $29.63 | $25.84 | 2,377 |
| 2021-05-11 | $30.04 | $30.04 | $29.90 | $30.03 | $26.19 | 2,737 |
| 2021-05-10 | $30.33 | $30.33 | $30.33 | $30.33 | $26.45 | 18 |
| 2021-05-07 | $30.30 | $30.30 | $30.30 | $30.30 | $26.43 | 101 |
| 2021-05-06 | $29.99 | $29.99 | $29.99 | $29.99 | $26.16 | 268 |
| 2021-05-05 | $29.68 | $29.68 | $29.68 | $29.68 | $25.88 | 1 |
| 2021-05-04 | $29.31 | $29.31 | $29.31 | $29.31 | $25.56 | 18 |
| 2021-05-03 | $29.56 | $29.56 | $29.56 | $29.56 | $25.78 | 14 |
| 2021-04-30 | $29.25 | $29.25 | $29.25 | $29.25 | $25.51 | 1 |
| 2021-04-29 | $29.44 | $29.50 | $29.40 | $29.50 | $25.73 | 499 |
| 2021-04-28 | $29.53 | $29.53 | $29.49 | $29.49 | $25.72 | 350 |
| 2021-04-27 | $29.45 | $29.45 | $29.45 | $29.45 | $25.68 | 1 |
| 2021-04-26 | $29.67 | $29.67 | $29.58 | $29.58 | $25.80 | 210 |
| 2021-04-23 | $29.52 | $29.52 | $29.52 | $29.52 | $25.74 | 47 |
| 2021-04-22 | $29.35 | $29.35 | $29.18 | $29.18 | $25.45 | 169 |
| 2021-04-21 | $29.39 | $29.39 | $29.39 | $29.39 | $25.63 | 36 |
| 2021-04-20 | $29.13 | $29.13 | $29.13 | $29.13 | $25.40 | 4 |
| 2021-04-19 | $29.60 | $29.60 | $29.55 | $29.55 | $25.77 | 203 |
| 2021-04-16 | $29.54 | $29.54 | $29.54 | $29.54 | $25.76 | 4 |
| 2021-04-15 | $29.32 | $29.32 | $29.32 | $29.32 | $25.57 | 2,101 |
| 2021-04-14 | $29.15 | $29.15 | $29.12 | $29.15 | $25.42 | 2,101 |
| 2021-04-13 | $29.04 | $29.13 | $29.04 | $29.13 | $25.40 | 2,662 |
| 2021-04-12 | $29.04 | $29.05 | $29.04 | $29.05 | $25.34 | 1,063 |
| 2021-04-09 | $29.19 | $29.19 | $29.19 | $29.19 | $25.46 | 100 |
| 2021-04-08 | $29.15 | $29.15 | $29.12 | $29.12 | $25.40 | 2,451 |
| 2021-04-07 | $28.95 | $28.95 | $28.95 | $28.95 | $25.25 | 2 |
| 2021-04-06 | $28.88 | $28.88 | $28.88 | $28.88 | $25.19 | 66 |
| 2021-04-05 | $29.15 | $29.15 | $29.15 | $29.15 | $25.42 | 24 |
| 2021-04-01 | $28.78 | $28.78 | $28.78 | $28.78 | $25.10 | 7 |
| 2021-03-31 | $28.60 | $28.60 | $28.60 | $28.60 | $24.94 | 24 |
| 2021-03-30 | $28.74 | $28.74 | $28.71 | $28.73 | $25.06 | 1,031 |
| 2021-03-29 | $28.77 | $28.77 | $28.77 | $28.77 | $25.09 | 4 |
| 2021-03-26 | $28.78 | $28.78 | $28.78 | $28.78 | $25.10 | 19 |
| 2021-03-25 | $28.44 | $28.44 | $28.43 | $28.43 | $24.80 | 400 |
| 2021-03-24 | $28.24 | $28.24 | $28.24 | $28.24 | $24.62 | 30 |
| 2021-03-23 | $28.33 | $28.33 | $28.33 | $28.33 | $24.71 | 21 |
| 2021-03-22 | $28.66 | $28.66 | $28.66 | $28.66 | $24.99 | 1 |
| 2021-03-19 | $28.74 | $28.79 | $28.73 | $28.79 | $24.97 | 421 |
| 2021-03-18 | $28.67 | $28.67 | $28.67 | $28.67 | $24.87 | 13 |
| 2021-03-17 | $28.82 | $28.82 | $28.82 | $28.82 | $24.99 | 2 |
| 2021-03-16 | $28.66 | $28.66 | $28.66 | $28.66 | $24.86 | 27 |
| 2021-03-15 | $28.67 | $28.67 | $28.65 | $28.66 | $24.86 | 311 |
| 2021-03-12 | $28.68 | $28.68 | $28.68 | $28.68 | $24.88 | 1 |
| 2021-03-11 | $28.54 | $28.54 | $28.54 | $28.54 | $24.76 | 16 |
| 2021-03-10 | $28.45 | $28.45 | $28.45 | $28.45 | $24.67 | 17 |
| 2021-03-09 | $28.21 | $28.21 | $28.21 | $28.21 | $24.46 | 17 |
| 2021-03-08 | $28.02 | $28.02 | $28.02 | $28.02 | $24.30 | 96 |
| 2021-03-05 | $28.06 | $28.06 | $28.06 | $28.06 | $24.34 | 32 |
| 2021-03-04 | $27.76 | $27.76 | $27.76 | $27.76 | $24.07 | 1 |
| 2021-03-03 | $27.89 | $27.89 | $27.89 | $27.89 | $24.19 | 142 |
| 2021-03-02 | $27.93 | $28.01 | $27.93 | $28.01 | $24.29 | 100 |
| 2021-03-01 | $27.99 | $27.99 | $27.99 | $27.99 | $24.28 | 6 |
| 2021-02-26 | $27.60 | $27.60 | $27.60 | $27.60 | $23.94 | 54 |
| 2021-02-25 | $27.96 | $27.96 | $27.96 | $27.96 | $24.25 | 56 |
| 2021-02-24 | $28.32 | $28.32 | $28.32 | $28.32 | $24.56 | 36 |
| 2021-02-23 | $28.28 | $28.28 | $28.23 | $28.23 | $24.48 | 102 |
| 2021-02-22 | $28.12 | $28.12 | $28.12 | $28.12 | $24.39 | 11 |
| 2021-02-19 | $28.13 | $28.13 | $28.04 | $28.04 | $24.32 | 266 |
| 2021-02-18 | $27.99 | $27.99 | $27.99 | $27.99 | $24.28 | 18 |
| 2021-02-17 | $28.13 | $28.13 | $28.13 | $28.13 | $24.39 | 11 |
| 2021-02-16 | $28.17 | $28.20 | $28.17 | $28.20 | $24.46 | 256 |
| 2021-02-12 | $27.96 | $28.05 | $27.96 | $28.05 | $24.32 | 289 |
| 2021-02-11 | $27.93 | $27.93 | $27.92 | $27.92 | $24.22 | 182 |
| 2021-02-10 | $27.80 | $27.80 | $27.80 | $27.80 | $24.11 | 51 |
| 2021-02-09 | $27.85 | $27.85 | $27.85 | $27.85 | $24.15 | 5 |
| 2021-02-08 | $27.71 | $27.71 | $27.71 | $27.71 | $24.04 | 23 |
| 2021-02-05 | $27.58 | $27.58 | $27.58 | $27.58 | $23.92 | 4 |
| 2021-02-04 | $27.50 | $27.50 | $27.50 | $27.50 | $23.85 | 2 |
| 2021-02-03 | $27.55 | $27.55 | $27.55 | $27.55 | $23.90 | 13 |
| 2021-02-02 | $27.44 | $27.44 | $27.44 | $27.44 | $23.79 | 10 |
| 2021-02-01 | $27.30 | $27.30 | $27.30 | $27.30 | $23.68 | 12 |
| 2021-01-29 | $27.11 | $27.11 | $27.11 | $27.11 | $23.51 | 1 |
| 2021-01-28 | $27.71 | $27.71 | $27.71 | $27.71 | $24.03 | 7 |
| 2021-01-27 | $27.59 | $27.59 | $27.59 | $27.59 | $23.92 | 3 |
| 2021-01-26 | $28.08 | $28.08 | $28.08 | $28.08 | $24.35 | 2 |
| 2021-01-25 | $27.93 | $27.93 | $27.93 | $27.93 | $24.22 | 89 |
| 2021-01-22 | $27.95 | $27.95 | $27.95 | $27.95 | $24.24 | 39 |
| 2021-01-21 | $28.06 | $28.06 | $28.06 | $28.06 | $24.34 | 10 |
| 2021-01-20 | $28.11 | $28.11 | $28.11 | $28.11 | $24.38 | 1 |
| 2021-01-19 | $28.00 | $28.00 | $28.00 | $28.00 | $24.28 | 55 |
| 2021-01-15 | $27.96 | $27.96 | $27.96 | $27.96 | $24.25 | 22 |
| 2021-01-14 | $28.24 | $28.24 | $28.24 | $28.24 | $24.49 | 102 |
| 2021-01-13 | $28.07 | $28.07 | $28.05 | $28.05 | $24.33 | 102 |
| 2021-01-12 | $28.03 | $28.03 | $28.03 | $28.03 | $24.31 | 1 |
| 2021-01-11 | $27.94 | $27.94 | $27.91 | $27.91 | $24.20 | 1,080 |
| 2021-01-08 | $28.21 | $28.21 | $28.21 | $28.21 | $24.47 | 8 |
| 2021-01-07 | $28.05 | $28.09 | $28.05 | $28.09 | $24.37 | 201 |
| 2021-01-06 | $28.06 | $28.06 | $28.06 | $28.06 | $24.34 | 2 |
| 2021-01-05 | $27.64 | $27.64 | $27.64 | $27.64 | $23.97 | 2 |
| 2021-01-04 | $27.50 | $27.50 | $27.34 | $27.34 | $23.71 | 362 |
| 2020-12-31 | $27.22 | $27.26 | $27.22 | $27.26 | $23.65 | 115 |
| 2020-12-30 | $27.47 | $27.47 | $27.47 | $27.47 | $23.83 | 13 |
| 2020-12-29 | $27.37 | $27.37 | $27.37 | $27.37 | $23.74 | 1 |
| 2020-12-28 | $27.26 | $27.26 | $27.26 | $27.26 | $23.64 | 88 |
| 2020-12-24 | $27.11 | $27.11 | $27.11 | $27.11 | $23.51 | 10 |
| 2020-12-23 | $27.08 | $27.08 | $27.08 | $27.08 | $23.49 | 3 |
| 2020-12-22 | $26.70 | $26.73 | $26.70 | $26.73 | $23.18 | 100 |
| 2020-12-21 | $27.25 | $27.25 | $26.85 | $26.85 | $23.28 | 300 |
| 2020-12-18 | $28.30 | $28.30 | $28.30 | $28.30 | $23.73 | 100 |
| 2020-12-17 | $28.32 | $28.32 | $28.32 | $28.32 | $23.74 | 40 |
| 2020-12-16 | $28.23 | $28.23 | $28.23 | $28.23 | $23.67 | 0 |
| 2020-12-15 | $28.07 | $28.07 | $28.07 | $28.07 | $23.53 | 1 |
| 2020-12-14 | $27.91 | $27.91 | $27.91 | $27.91 | $23.40 | 1 |
| 2020-12-11 | $27.88 | $27.88 | $27.88 | $27.88 | $23.38 | 1 |
| 2020-12-10 | $28.09 | $28.09 | $28.09 | $28.09 | $23.55 | 23 |
| 2020-12-09 | $28.00 | $28.00 | $27.98 | $27.98 | $23.46 | 1,375 |
| 2020-12-08 | $27.87 | $27.87 | $27.87 | $27.87 | $23.37 | 3 |
| 2020-12-07 | $27.91 | $27.91 | $27.79 | $27.79 | $23.30 | 1,630 |
| 2020-12-04 | $27.89 | $27.89 | $27.89 | $27.89 | $23.38 | 2 |
| 2020-12-03 | $27.67 | $27.67 | $27.67 | $27.67 | $23.20 | 0 |
| 2020-12-02 | $27.65 | $27.65 | $27.65 | $27.65 | $23.18 | 2 |
| 2020-12-01 | $27.61 | $27.61 | $27.61 | $27.61 | $23.15 | 2 |
| 2020-11-30 | $27.19 | $27.19 | $27.19 | $27.19 | $22.79 | 2 |
| 2020-11-27 | $27.70 | $27.70 | $27.70 | $27.70 | $23.22 | 2 |
| 2020-11-25 | $27.62 | $27.62 | $27.62 | $27.62 | $23.15 | 34 |
| 2020-11-24 | $27.62 | $27.62 | $27.62 | $27.62 | $23.16 | 34 |
| 2020-11-23 | $27.14 | $27.14 | $27.14 | $27.14 | $22.75 | 3 |
| 2020-11-20 | $27.13 | $27.13 | $27.13 | $27.13 | $22.75 | 1 |
| 2020-11-19 | $27.07 | $27.07 | $27.07 | $27.07 | $22.70 | 0 |
| 2020-11-18 | $26.96 | $26.96 | $26.96 | $26.96 | $22.60 | 0 |
| 2020-11-17 | $27.03 | $27.03 | $27.03 | $27.03 | $22.66 | 9 |
| 2020-11-16 | $26.95 | $26.95 | $26.95 | $26.95 | $22.60 | 9 |
| 2020-11-13 | $26.71 | $26.71 | $26.71 | $26.71 | $22.39 | 3 |
| 2020-11-12 | $26.35 | $26.35 | $26.35 | $26.35 | $22.09 | 2 |
| 2020-11-11 | $26.70 | $26.70 | $26.70 | $26.70 | $22.38 | 10 |
| 2020-11-10 | $26.57 | $26.57 | $26.57 | $26.57 | $22.28 | 1 |
| 2020-11-09 | $26.15 | $26.15 | $26.15 | $26.15 | $21.92 | 1 |
| 2020-11-06 | $25.52 | $25.52 | $25.52 | $25.52 | $21.39 | 1 |
| 2020-11-05 | $25.50 | $25.50 | $25.50 | $25.50 | $21.38 | 14 |
| 2020-11-04 | $25.09 | $25.09 | $25.09 | $25.09 | $21.04 | 80 |
| 2020-11-03 | $24.91 | $24.91 | $24.91 | $24.91 | $20.88 | 80 |
| 2020-11-02 | $24.36 | $24.36 | $24.36 | $24.36 | $20.42 | 54 |
| 2020-10-30 | $23.99 | $23.99 | $23.99 | $23.99 | $20.11 | 54 |
| 2020-10-29 | $24.15 | $24.15 | $24.15 | $24.15 | $20.24 | 0 |
| 2020-10-28 | $24.04 | $24.04 | $24.04 | $24.04 | $20.16 | 1 |
| 2020-10-27 | $24.74 | $24.74 | $24.74 | $24.74 | $20.74 | 1 |
| 2020-10-26 | $24.92 | $24.92 | $24.92 | $24.92 | $20.90 | 4 |
| 2020-10-23 | $25.27 | $25.27 | $25.27 | $25.27 | $21.19 | 0 |
| 2020-10-22 | $25.14 | $25.14 | $25.14 | $25.14 | $21.08 | 0 |
| 2020-10-21 | $25.12 | $25.12 | $25.12 | $25.12 | $21.06 | 0 |
| 2020-10-20 | $25.27 | $25.27 | $25.27 | $25.27 | $21.18 | 1 |
| 2020-10-19 | $25.12 | $25.12 | $25.12 | $25.12 | $21.06 | 1 |
| 2020-10-16 | $25.28 | $25.28 | $25.28 | $25.28 | $21.20 | 2 |
| 2020-10-15 | $25.23 | $25.23 | $25.23 | $25.23 | $21.15 | 0 |
| 2020-10-14 | $25.58 | $25.58 | $25.58 | $25.58 | $21.45 | 0 |
| 2020-10-13 | $25.61 | $25.61 | $25.61 | $25.61 | $21.47 | 0 |
| 2020-10-12 | $25.82 | $25.82 | $25.82 | $25.82 | $21.65 | 21 |
| 2020-10-09 | $25.73 | $25.73 | $25.73 | $25.73 | $21.57 | 21 |
| 2020-10-08 | $25.59 | $25.59 | $25.59 | $25.59 | $21.45 | 2 |
| 2020-10-07 | $25.43 | $25.43 | $25.43 | $25.43 | $21.32 | 1 |
| 2020-10-06 | $25.31 | $25.31 | $25.31 | $25.31 | $21.22 | 1 |
| 2020-10-05 | $25.49 | $25.49 | $25.49 | $25.49 | $21.37 | 8 |
| 2020-10-02 | $25.18 | $25.18 | $25.16 | $25.16 | $21.10 | 102 |
| 2020-10-01 | $25.13 | $25.13 | $25.13 | $25.13 | $21.07 | 3 |
| 2020-09-30 | $25.12 | $25.12 | $25.12 | $25.12 | $21.06 | 1 |
| 2020-09-29 | $25.14 | $25.14 | $25.14 | $25.14 | $21.08 | 2 |
| 2020-09-28 | $25.27 | $25.27 | $25.27 | $25.27 | $21.18 | 76 |
| 2020-09-25 | $24.81 | $24.91 | $24.66 | $24.91 | $20.88 | 837 |
| 2020-09-24 | $24.93 | $24.93 | $24.93 | $24.93 | $20.90 | 1 |
| 2020-09-23 | $24.91 | $24.91 | $24.91 | $24.91 | $20.89 | 75 |
| 2020-09-22 | $25.17 | $25.17 | $25.17 | $25.17 | $21.10 | 75 |
| 2020-09-21 | $25.20 | $25.20 | $25.20 | $25.20 | $21.13 | 0 |
| 2020-09-18 | $26.07 | $26.07 | $26.07 | $26.07 | $21.55 | 0 |
| 2020-09-17 | $26.32 | $26.32 | $26.32 | $26.32 | $21.76 | 48 |
| 2020-09-16 | $26.22 | $26.22 | $26.22 | $26.22 | $21.67 | 48 |
| 2020-09-15 | $26.28 | $26.29 | $26.28 | $26.29 | $21.73 | 500 |
| 2020-09-14 | $26.16 | $26.16 | $26.16 | $26.16 | $21.63 | 0 |
| 2020-09-11 | $26.13 | $26.13 | $26.13 | $26.13 | $21.60 | 0 |
| 2020-09-10 | $25.90 | $25.90 | $25.90 | $25.90 | $21.41 | 0 |
| 2020-09-09 | $26.20 | $26.20 | $26.20 | $26.20 | $21.66 | 1,799 |
| 2020-09-08 | $25.74 | $25.77 | $25.70 | $25.70 | $21.24 | 1,799 |
| 2020-09-04 | $26.03 | $26.03 | $26.03 | $26.03 | $21.52 | 50 |
| 2020-09-03 | $25.97 | $25.97 | $25.97 | $25.97 | $21.47 | 3 |
| 2020-09-02 | $26.47 | $26.47 | $26.47 | $26.47 | $21.88 | 0 |
| 2020-09-01 | $26.22 | $26.22 | $26.22 | $26.22 | $21.67 | 0 |
| 2020-08-31 | $26.25 | $26.25 | $26.25 | $26.25 | $21.70 | 0 |
| 2020-08-28 | $26.43 | $26.43 | $26.43 | $26.43 | $21.85 | 4 |
| 2020-08-27 | $26.35 | $26.35 | $26.35 | $26.35 | $21.78 | 0 |
| 2020-08-26 | $26.58 | $26.58 | $26.58 | $26.58 | $21.97 | 0 |
| 2020-08-25 | $26.54 | $26.54 | $26.54 | $26.54 | $21.94 | 0 |
| 2020-08-24 | $26.54 | $26.54 | $26.54 | $26.54 | $21.94 | 0 |
| 2020-08-21 | $26.24 | $26.24 | $26.24 | $26.24 | $21.69 | 1 |
| 2020-08-20 | $26.42 | $26.43 | $26.42 | $26.43 | $21.84 | 500 |
| 2020-08-19 | $26.44 | $26.44 | $26.44 | $26.44 | $21.86 | 2 |
| 2020-08-18 | $26.52 | $26.52 | $26.52 | $26.52 | $21.92 | 2 |
| 2020-08-17 | $26.51 | $26.51 | $26.51 | $26.51 | $21.91 | 4 |
| 2020-08-14 | $26.42 | $26.42 | $26.42 | $26.42 | $21.84 | 0 |
| 2020-08-13 | $26.49 | $26.49 | $26.49 | $26.49 | $21.90 | 3 |
| 2020-08-12 | $26.65 | $26.65 | $26.65 | $26.65 | $22.02 | 3 |
| 2020-08-11 | $26.32 | $26.32 | $26.05 | $26.05 | $21.53 | 201 |
| 2020-08-10 | $26.05 | $26.05 | $26.05 | $26.05 | $21.53 | 1 |
| 2020-08-07 | $25.93 | $25.93 | $25.90 | $25.90 | $21.41 | 200 |
| 2020-08-06 | $26.01 | $26.01 | $26.01 | $26.01 | $21.50 | 0 |
| 2020-08-05 | $26.03 | $26.03 | $26.03 | $26.03 | $21.52 | 10 |
| 2020-08-04 | $25.98 | $25.98 | $25.98 | $25.98 | $21.47 | 10 |
| 2020-08-03 | $25.72 | $25.72 | $25.72 | $25.72 | $21.26 | 10 |
| 2020-07-31 | $25.56 | $25.56 | $25.30 | $25.30 | $20.91 | 200 |
| 2020-07-30 | $25.75 | $25.80 | $25.75 | $25.80 | $21.33 | 204 |
| 2020-07-29 | $26.16 | $26.16 | $26.16 | $26.16 | $21.62 | 1 |
| 2020-07-28 | $25.98 | $25.98 | $25.98 | $25.98 | $21.48 | 1 |
| 2020-07-27 | $26.14 | $26.14 | $26.14 | $26.14 | $21.61 | 100 |
| 2020-07-24 | $25.90 | $25.90 | $25.90 | $25.90 | $21.41 | 0 |
| 2020-07-23 | $25.95 | $25.95 | $25.95 | $25.95 | $21.45 | 6 |
| 2020-07-22 | $26.29 | $26.29 | $26.29 | $26.29 | $21.73 | 6 |
| 2020-07-21 | $26.47 | $26.47 | $26.47 | $26.47 | $21.88 | 0 |
| 2020-07-20 | $26.49 | $26.49 | $26.49 | $26.49 | $21.90 | 0 |
| 2020-07-17 | $26.22 | $26.22 | $26.22 | $26.22 | $21.67 | 10 |
| 2020-07-16 | $26.07 | $26.07 | $26.07 | $26.07 | $21.55 | 10 |
| 2020-07-15 | $26.21 | $26.21 | $26.21 | $26.21 | $21.66 | 0 |
| 2020-07-14 | $25.96 | $25.96 | $25.96 | $25.96 | $21.46 | 0 |
| 2020-07-13 | $25.66 | $25.66 | $25.66 | $25.66 | $21.21 | 1 |
| 2020-07-10 | $25.90 | $25.90 | $25.90 | $25.90 | $21.41 | 0 |
| 2020-07-09 | $25.74 | $25.74 | $25.74 | $25.74 | $21.28 | 0 |
| 2020-07-08 | $25.89 | $25.89 | $25.89 | $25.89 | $21.40 | 0 |
| 2020-07-07 | $25.66 | $25.66 | $25.66 | $25.66 | $21.21 | 100 |
| 2020-07-06 | $25.94 | $25.94 | $25.94 | $25.94 | $21.44 | 100 |
| 2020-07-02 | $25.49 | $25.49 | $25.49 | $25.49 | $21.07 | 0 |
| 2020-07-01 | $25.35 | $25.35 | $25.35 | $25.35 | $20.95 | 7 |
| 2020-06-30 | $25.17 | $25.17 | $25.17 | $25.17 | $20.81 | 6 |
| 2020-06-29 | $24.71 | $24.71 | $24.71 | $24.71 | $20.42 | 2 |
| 2020-06-26 | $24.71 | $24.71 | $24.71 | $24.71 | $20.42 | 2 |
| 2020-06-25 | $25.21 | $25.21 | $25.21 | $25.21 | $20.84 | 1 |
| 2020-06-24 | $24.94 | $24.94 | $24.94 | $24.94 | $20.61 | 7 |
| 2020-06-23 | $25.57 | $25.57 | $25.57 | $25.57 | $21.13 | 2 |
| 2020-06-22 | $25.48 | $25.48 | $25.48 | $25.48 | $21.06 | 4 |
| 2020-06-19 | $25.30 | $25.30 | $25.30 | $25.30 | $20.91 | 2 |
| 2020-06-18 | $25.27 | $25.30 | $25.27 | $25.29 | $20.91 | 1,026 |
| 2020-06-17 | $25.38 | $25.38 | $25.38 | $25.38 | $20.97 | 0 |
| 2020-06-16 | $25.44 | $25.44 | $25.25 | $25.25 | $20.87 | 4,307 |
| 2020-06-15 | $24.94 | $24.94 | $24.94 | $24.94 | $20.62 | 1 |
| 2020-06-12 | $24.87 | $24.87 | $24.87 | $24.87 | $20.56 | 85 |
| 2020-06-11 | $25.15 | $25.15 | $24.58 | $24.58 | $20.31 | 1,700 |
| 2020-06-10 | $25.90 | $25.94 | $25.90 | $25.94 | $21.44 | 500 |
| 2020-06-09 | $25.89 | $25.89 | $25.89 | $25.89 | $21.40 | 0 |
| 2020-06-08 | $25.81 | $25.97 | $25.81 | $25.97 | $21.46 | 515 |
| 2020-06-05 | $25.77 | $25.77 | $25.77 | $25.77 | $21.30 | 1 |
| 2020-06-04 | $25.28 | $25.28 | $25.28 | $25.28 | $20.89 | 20 |
| 2020-06-03 | $25.50 | $25.50 | $25.50 | $25.50 | $21.08 | 0 |
| 2020-06-02 | $25.09 | $25.24 | $25.08 | $25.24 | $20.86 | 2,771 |
| 2020-06-01 | $25.06 | $25.06 | $25.06 | $25.06 | $20.72 | 0 |
| 2020-05-29 | $24.82 | $24.82 | $24.82 | $24.82 | $20.51 | 0 |
| 2020-05-28 | $24.63 | $24.63 | $24.63 | $24.63 | $20.36 | 0 |
| 2020-05-27 | $24.46 | $24.46 | $24.46 | $24.46 | $20.22 | 0 |
| 2020-05-26 | $24.24 | $24.24 | $24.24 | $24.24 | $20.04 | 0 |
| 2020-05-22 | $23.90 | $23.90 | $23.90 | $23.90 | $19.75 | 0 |
| 2020-05-21 | $23.94 | $23.94 | $23.94 | $23.94 | $19.79 | 0 |
| 2020-05-20 | $24.14 | $24.14 | $24.14 | $24.14 | $19.96 | 0 |
| 2020-05-19 | $23.79 | $23.79 | $23.79 | $23.79 | $19.67 | 0 |
| 2020-05-18 | $24.01 | $24.01 | $24.01 | $24.01 | $19.84 | 0 |
| 2020-05-15 | $23.24 | $23.24 | $23.24 | $23.24 | $19.21 | 0 |
| 2020-05-14 | $23.11 | $23.11 | $23.11 | $23.11 | $19.10 | 2 |
| 2020-05-13 | $23.05 | $23.05 | $23.05 | $23.05 | $19.05 | 0 |
| 2020-05-12 | $23.38 | $23.38 | $23.38 | $23.38 | $19.32 | 0 |
| 2020-05-11 | $23.70 | $23.70 | $23.70 | $23.70 | $19.59 | 0 |
| 2020-05-08 | $23.32 | $23.32 | $23.32 | $23.32 | $19.28 | 0 |
| 2020-05-07 | $23.10 | $23.10 | $23.10 | $23.10 | $19.09 | 1 |
| 2020-05-06 | $23.23 | $23.23 | $23.23 | $23.23 | $19.20 | 0 |
| 2020-05-05 | $23.00 | $23.00 | $23.00 | $23.00 | $19.01 | 0 |
| 2020-05-04 | $22.87 | $22.87 | $22.87 | $22.87 | $18.91 | 0 |
| 2020-05-01 | $23.50 | $23.50 | $23.50 | $23.50 | $19.43 | 0 |
| 2020-04-30 | $23.73 | $23.73 | $23.73 | $23.73 | $19.61 | 0 |
| 2020-04-29 | $23.13 | $23.13 | $23.13 | $23.13 | $19.12 | 0 |
| 2020-04-28 | $23.16 | $23.16 | $23.16 | $23.16 | $19.14 | 0 |
| 2020-04-27 | $22.81 | $22.81 | $22.81 | $22.81 | $18.85 | 0 |
| 2020-04-24 | $22.53 | $22.53 | $22.53 | $22.53 | $18.62 | 0 |
| 2020-04-23 | $22.59 | $22.59 | $22.59 | $22.59 | $18.67 | 0 |
| 2020-04-22 | $22.12 | $22.12 | $22.12 | $22.12 | $18.28 | 0 |
| 2020-04-21 | $22.76 | $22.76 | $22.76 | $22.76 | $18.81 | 0 |
| 2020-04-20 | $23.05 | $23.05 | $23.05 | $23.05 | $19.06 | 0 |
| 2020-04-17 | $22.46 | $22.46 | $22.46 | $22.46 | $18.57 | 0 |
| 2020-04-16 | $22.35 | $22.35 | $22.35 | $22.35 | $18.47 | 0 |
| 2020-04-15 | $22.83 | $22.83 | $22.83 | $22.83 | $18.87 | 0 |
| 2020-04-14 | $22.28 | $22.28 | $22.28 | $22.28 | $18.42 | 0 |
| 2020-04-13 | $22.51 | $22.51 | $22.51 | $22.51 | $18.61 | 0 |
| 2020-04-09 | $22.14 | $22.14 | $22.14 | $22.14 | $18.30 | 0 |
| 2020-04-08 | $21.64 | $21.64 | $21.64 | $21.64 | $17.89 | 0 |
| 2020-04-07 | $21.61 | $21.61 | $21.61 | $21.61 | $17.86 | 0 |
| 2020-04-06 | $20.33 | $20.33 | $20.33 | $20.33 | $16.80 | 0 |
| 2020-04-03 | $20.68 | $20.68 | $20.68 | $20.68 | $17.09 | 0 |
| 2020-04-02 | $20.68 | $20.68 | $20.68 | $20.68 | $17.09 | 0 |
| 2020-04-01 | $20.37 | $20.37 | $20.37 | $20.37 | $16.84 | 0 |
| 2020-03-31 | $21.25 | $21.25 | $21.25 | $21.25 | $17.57 | 0 |
| 2020-03-30 | $21.52 | $21.52 | $21.52 | $21.52 | $17.78 | 0 |
| 2020-03-27 | $20.91 | $20.91 | $20.91 | $20.91 | $17.28 | 0 |
| 2020-03-26 | $21.65 | $21.65 | $21.65 | $21.65 | $17.89 | 0 |
| 2020-03-25 | $20.62 | $20.62 | $20.62 | $20.62 | $17.04 | 0 |
| 2020-03-24 | $20.06 | $20.06 | $20.06 | $20.06 | $16.58 | 1 |
| 2020-03-23 | $18.50 | $18.50 | $18.50 | $18.50 | $15.29 | 0 |
| 2020-03-20 | $18.96 | $18.96 | $18.96 | $18.96 | $15.67 | 0 |
| 2020-03-19 | $19.59 | $19.59 | $19.59 | $19.59 | $16.19 | 0 |
| 2020-03-18 | $19.29 | $19.29 | $19.29 | $19.29 | $15.95 | 0 |
| 2020-03-17 | $20.36 | $20.57 | $20.36 | $20.57 | $17.00 | 181 |
| 2020-03-16 | $19.63 | $19.63 | $19.63 | $19.63 | $16.23 | 1 |
| 2020-03-13 | $22.01 | $22.01 | $22.01 | $22.01 | $18.19 | 0 |
| 2020-03-12 | $20.76 | $20.76 | $20.76 | $20.76 | $17.16 | 114 |
| 2020-03-11 | $23.02 | $23.02 | $23.00 | $23.00 | $19.01 | 200 |
| 2020-03-10 | $24.11 | $24.11 | $24.11 | $24.11 | $19.93 | 0 |
| 2020-03-09 | $23.27 | $23.27 | $23.27 | $23.27 | $19.24 | 2 |
| 2020-03-06 | $25.10 | $25.10 | $25.10 | $25.10 | $20.75 | 0 |
| 2020-03-05 | $25.77 | $25.77 | $25.54 | $25.54 | $21.11 | 100 |
| 2020-03-04 | $25.84 | $26.30 | $25.84 | $26.30 | $21.74 | 100 |
| 2020-03-03 | $26.01 | $26.01 | $25.40 | $25.40 | $21.00 | 100 |
| 2020-03-02 | $25.02 | $25.83 | $25.02 | $25.83 | $21.35 | 101 |
| 2020-02-28 | $24.96 | $24.96 | $24.96 | $24.96 | $20.63 | 54 |
| 2020-02-27 | $25.38 | $25.38 | $25.38 | $25.38 | $20.98 | 1 |
| 2020-02-26 | $26.26 | $26.26 | $26.26 | $26.26 | $21.71 | 0 |
| 2020-02-25 | $26.31 | $26.31 | $26.31 | $26.31 | $21.74 | 0 |
| 2020-02-24 | $26.98 | $26.98 | $26.98 | $26.98 | $22.30 | 0 |
| 2020-02-21 | $27.96 | $27.96 | $27.90 | $27.90 | $23.06 | 400 |
| 2020-02-20 | $28.14 | $28.14 | $28.14 | $28.14 | $23.26 | 0 |
| 2020-02-19 | $28.31 | $28.31 | $28.31 | $28.31 | $23.40 | 0 |
| 2020-02-18 | $28.21 | $28.21 | $28.21 | $28.21 | $23.31 | 0 |
| 2020-02-14 | $28.27 | $28.27 | $28.27 | $28.27 | $23.36 | 0 |
| 2020-02-13 | $28.20 | $28.20 | $28.20 | $28.20 | $23.31 | 0 |
| 2020-02-12 | $28.27 | $28.27 | $28.27 | $28.27 | $23.37 | 0 |
| 2020-02-11 | $28.11 | $28.11 | $28.11 | $28.11 | $23.24 | 1 |
| 2020-02-10 | $27.97 | $27.97 | $27.97 | $27.97 | $23.12 | 0 |
| 2020-02-07 | $27.85 | $27.85 | $27.85 | $27.85 | $23.02 | 0 |
| 2020-02-06 | $28.05 | $28.05 | $28.05 | $28.05 | $23.19 | 0 |
| 2020-02-05 | $27.96 | $27.96 | $27.96 | $27.96 | $23.11 | 0 |
| 2020-02-04 | $27.72 | $27.72 | $27.72 | $27.72 | $22.91 | 0 |
| 2020-02-03 | $27.31 | $27.31 | $27.31 | $27.31 | $22.57 | 0 |
| 2020-01-31 | $27.14 | $27.14 | $27.14 | $27.14 | $22.44 | 0 |
| 2020-01-30 | $27.60 | $27.60 | $27.60 | $27.60 | $22.81 | 0 |
| 2020-01-29 | $27.59 | $27.59 | $27.59 | $27.59 | $22.80 | 0 |
| 2020-01-28 | $27.61 | $27.61 | $27.61 | $27.61 | $22.82 | 0 |
| 2020-01-27 | $27.34 | $27.34 | $27.34 | $27.34 | $22.60 | 0 |
| 2020-01-24 | $27.82 | $27.82 | $27.82 | $27.82 | $23.00 | 0 |
| 2020-01-23 | $28.05 | $28.05 | $28.05 | $28.05 | $23.19 | 0 |
| 2020-01-22 | $28.08 | $28.08 | $28.08 | $28.08 | $23.21 | 0 |
| 2020-01-21 | $28.02 | $28.02 | $28.02 | $28.02 | $23.16 | 0 |
| 2020-01-17 | $28.19 | $28.19 | $28.19 | $28.19 | $23.30 | 8 |
| 2020-01-16 | $28.07 | $28.07 | $28.07 | $28.07 | $23.20 | 0 |
| 2020-01-15 | $27.89 | $27.89 | $27.89 | $27.89 | $23.06 | 0 |
| 2020-01-14 | $27.81 | $27.81 | $27.81 | $27.81 | $22.99 | 0 |
| 2020-01-13 | $27.84 | $27.84 | $27.84 | $27.84 | $23.01 | 0 |
| 2020-01-10 | $27.64 | $27.64 | $27.64 | $27.64 | $22.85 | 0 |
| 2020-01-09 | $27.70 | $27.70 | $27.70 | $27.70 | $22.89 | 0 |
| 2020-01-08 | $27.55 | $27.55 | $27.55 | $27.55 | $22.77 | 0 |
| 2020-01-07 | $27.43 | $27.43 | $27.43 | $27.43 | $22.67 | 0 |
| 2020-01-06 | $27.46 | $27.46 | $27.46 | $27.46 | $22.69 | 2 |
| 2020-01-03 | $27.39 | $27.39 | $27.39 | $27.39 | $22.64 | 0 |
| 2020-01-02 | $27.58 | $27.58 | $27.58 | $27.58 | $22.80 | 1 |
| 2019-12-31 | $27.36 | $27.36 | $27.36 | $27.36 | $22.61 | 3 |
| 2019-12-30 | $27.26 | $27.26 | $27.26 | $27.26 | $22.53 | 3 |
| 2019-12-27 | $27.44 | $27.44 | $27.44 | $27.44 | $22.68 | 0 |
| 2019-12-26 | $27.38 | $27.38 | $27.38 | $27.38 | $22.63 | 114 |
| 2019-12-24 | $27.25 | $27.25 | $27.25 | $27.25 | $22.53 | 0 |
| 2019-12-23 | $27.27 | $27.27 | $27.27 | $27.27 | $22.54 | 0 |
| 2019-12-20 | $27.28 | $27.28 | $27.28 | $27.28 | $22.55 | 0 |
| 2019-12-19 | $27.71 | $27.71 | $27.71 | $27.71 | $22.45 | 0 |
| 2019-12-18 | $27.67 | $27.67 | $27.67 | $27.67 | $22.42 | 0 |
| 2019-12-17 | $27.68 | $27.68 | $27.68 | $27.68 | $22.43 | 0 |
| 2019-12-16 | $27.70 | $27.70 | $27.70 | $27.70 | $22.45 | 0 |
| 2019-12-13 | $27.47 | $27.47 | $27.47 | $27.47 | $22.26 | 0 |
| 2019-12-12 | $27.42 | $27.42 | $27.42 | $27.42 | $22.22 | 0 |
| 2019-12-11 | $27.22 | $27.22 | $27.22 | $27.22 | $22.06 | 0 |
| 2019-12-10 | $27.12 | $27.12 | $27.12 | $27.12 | $21.98 | 0 |
| 2019-12-09 | $27.14 | $27.14 | $27.14 | $27.14 | $22.00 | 0 |
| 2019-12-06 | $27.25 | $27.25 | $27.25 | $27.25 | $22.08 | 0 |
| 2019-12-05 | $27.03 | $27.03 | $27.03 | $27.03 | $21.91 | 0 |
| 2019-12-04 | $27.04 | $27.04 | $27.04 | $27.04 | $21.91 | 0 |
| 2019-12-03 | $26.85 | $26.85 | $26.85 | $26.85 | $21.76 | 0 |
| 2019-12-02 | $26.98 | $26.98 | $26.98 | $26.98 | $21.86 | 2 |
| 2019-11-29 | $27.19 | $27.19 | $27.19 | $27.19 | $22.03 | 0 |
| 2019-11-27 | $27.35 | $27.35 | $27.35 | $27.35 | $22.16 | 0 |
| 2019-11-26 | $27.25 | $27.25 | $27.25 | $27.25 | $22.08 | 0 |
| 2019-11-25 | $27.18 | $27.18 | $27.18 | $27.18 | $22.03 | 0 |
| 2019-11-22 | $26.95 | $26.95 | $26.95 | $26.95 | $21.84 | 0 |
| 2019-11-21 | $26.92 | $26.92 | $26.92 | $26.92 | $21.81 | 0 |
| 2019-11-20 | $27.00 | $27.00 | $27.00 | $27.00 | $21.88 | 0 |
| 2019-11-19 | $27.11 | $27.11 | $27.11 | $27.11 | $21.97 | 0 |
| 2019-11-18 | $27.04 | $27.04 | $27.04 | $27.04 | $21.92 | 0 |
| 2019-11-15 | $27.03 | $27.03 | $27.03 | $27.03 | $21.90 | 0 |
| 2019-11-14 | $26.87 | $26.87 | $26.87 | $26.87 | $21.77 | 0 |
| 2019-11-13 | $26.83 | $26.83 | $26.83 | $26.83 | $21.74 | 0 |
| 2019-11-12 | $26.86 | $26.86 | $26.86 | $26.86 | $21.76 | 0 |
| 2019-11-11 | $26.83 | $26.83 | $26.83 | $26.83 | $21.75 | 0 |
| 2019-11-08 | $26.86 | $26.86 | $26.86 | $26.86 | $21.77 | 1 |
| 2019-11-07 | $26.87 | $26.87 | $26.87 | $26.87 | $21.78 | 0 |
| 2019-11-06 | $26.79 | $26.79 | $26.79 | $26.79 | $21.71 | 0 |
| 2019-11-05 | $26.75 | $26.75 | $26.75 | $26.75 | $21.68 | 0 |
| 2019-11-04 | $26.79 | $26.79 | $26.79 | $26.79 | $21.71 | 0 |
| 2019-11-01 | $26.71 | $26.71 | $26.71 | $26.71 | $21.64 | 0 |
| 2019-10-31 | $26.46 | $26.46 | $26.46 | $26.46 | $21.45 | 0 |
| 2019-10-30 | $26.62 | $26.62 | $26.62 | $26.62 | $21.58 | 0 |
| 2019-10-29 | $26.57 | $26.57 | $26.56 | $26.56 | $21.52 | 349 |
| 2019-10-28 | $26.52 | $26.52 | $26.52 | $26.52 | $21.49 | 0 |
| 2019-10-25 | $26.41 | $26.41 | $26.41 | $26.41 | $21.40 | 0 |
| 2019-10-24 | $26.39 | $26.39 | $26.39 | $26.39 | $21.39 | 0 |
| 2019-10-23 | $26.21 | $26.27 | $26.21 | $26.27 | $21.29 | 382 |
| 2019-10-22 | $26.21 | $26.21 | $26.21 | $26.21 | $21.24 | 0 |
| 2019-10-21 | $26.28 | $26.28 | $26.28 | $26.28 | $21.30 | 0 |
| 2019-10-18 | $26.14 | $26.14 | $26.14 | $26.14 | $21.19 | 0 |
| 2019-10-17 | $26.18 | $26.18 | $26.18 | $26.18 | $21.22 | 0 |
| 2019-10-16 | $26.11 | $26.11 | $26.11 | $26.11 | $21.16 | 0 |
| 2019-10-15 | $26.15 | $26.15 | $26.15 | $26.15 | $21.19 | 0 |
| 2019-10-14 | $25.91 | $25.91 | $25.91 | $25.91 | $21.00 | 0 |
| 2019-10-11 | $25.98 | $25.98 | $25.98 | $25.98 | $21.06 | 0 |
| 2019-10-10 | $25.64 | $25.64 | $25.64 | $25.64 | $20.78 | 80 |
| 2019-10-09 | $25.50 | $25.50 | $25.50 | $25.50 | $20.66 | 0 |
| 2019-10-08 | $25.28 | $25.28 | $25.28 | $25.28 | $20.48 | 0 |
| 2019-10-07 | $25.65 | $25.65 | $25.65 | $25.65 | $20.79 | 0 |
| 2019-10-04 | $25.74 | $25.74 | $25.74 | $25.74 | $20.86 | 0 |
| 2019-10-03 | $25.43 | $25.43 | $25.43 | $25.43 | $20.61 | 0 |
| 2019-10-02 | $25.28 | $25.28 | $25.28 | $25.28 | $20.48 | 0 |
| 2019-10-01 | $25.72 | $25.72 | $25.72 | $25.72 | $20.84 | 0 |
| 2019-09-30 | $26.00 | $26.00 | $26.00 | $26.00 | $21.07 | 0 |
| 2019-09-27 | $25.87 | $25.87 | $25.87 | $25.87 | $20.97 | 0 |
| 2019-09-26 | $26.04 | $26.04 | $26.04 | $26.04 | $21.10 | 0 |
| 2019-09-25 | $26.05 | $26.05 | $26.05 | $26.05 | $21.11 | 0 |
| 2019-09-24 | $25.98 | $25.98 | $25.98 | $25.98 | $21.06 | 0 |
| 2019-09-23 | $26.13 | $26.13 | $26.13 | $26.13 | $21.17 | 0 |
| 2019-09-20 | $26.14 | $26.14 | $26.14 | $26.14 | $21.19 | 0 |
| 2019-09-19 | $26.22 | $26.22 | $26.22 | $26.22 | $21.25 | 4 |
| 2019-09-18 | $26.18 | $26.18 | $26.18 | $26.18 | $21.22 | 0 |
| 2019-09-17 | $26.23 | $26.23 | $26.23 | $26.23 | $21.25 | 0 |
| 2019-09-16 | $26.10 | $26.10 | $26.10 | $26.10 | $21.15 | 0 |
| 2019-09-13 | $26.19 | $26.19 | $26.19 | $26.19 | $21.22 | 0 |
| 2019-09-12 | $26.18 | $26.18 | $26.18 | $26.18 | $21.21 | 0 |
| 2019-09-11 | $26.04 | $26.04 | $26.04 | $26.04 | $21.10 | 0 |
| 2019-09-10 | $25.90 | $25.90 | $25.90 | $25.90 | $20.99 | 0 |
| 2019-09-09 | $25.94 | $25.94 | $25.94 | $25.94 | $21.02 | 0 |
| 2019-09-06 | $25.97 | $25.97 | $25.97 | $25.97 | $21.05 | 0 |
| 2019-09-05 | $25.97 | $25.97 | $25.94 | $25.94 | $21.02 | 300 |
| 2019-09-04 | $25.71 | $25.71 | $25.71 | $25.71 | $20.83 | 0 |
| 2019-09-03 | $25.41 | $25.41 | $25.41 | $25.41 | $20.59 | 0 |
| 2019-08-30 | $25.54 | $25.54 | $25.54 | $25.54 | $20.69 | 0 |
| 2019-08-29 | $25.48 | $25.48 | $25.48 | $25.48 | $20.65 | 0 |
| 2019-08-28 | $25.23 | $25.23 | $25.23 | $25.23 | $20.44 | 0 |
| 2019-08-27 | $25.16 | $25.16 | $25.16 | $25.16 | $20.39 | 0 |
| 2019-08-26 | $25.20 | $25.20 | $25.20 | $25.20 | $20.43 | 0 |
| 2019-08-23 | $24.96 | $24.96 | $24.96 | $24.96 | $20.23 | 4 |
| 2019-08-22 | $25.52 | $25.52 | $25.52 | $25.52 | $20.68 | 0 |
| 2019-08-21 | $25.52 | $25.52 | $25.52 | $25.52 | $20.68 | 0 |
| 2019-08-20 | $25.35 | $25.35 | $25.30 | $25.30 | $20.50 | 120 |
| 2019-08-19 | $25.47 | $25.47 | $25.47 | $25.47 | $20.64 | 214 |
| 2019-08-16 | $25.29 | $25.29 | $25.29 | $25.29 | $20.49 | 0 |
| 2019-08-15 | $24.96 | $24.96 | $24.96 | $24.96 | $20.22 | 600 |
| 2019-08-14 | $24.86 | $24.86 | $24.86 | $24.86 | $20.15 | 1,800 |
| 2019-08-13 | $25.63 | $25.63 | $25.27 | $25.58 | $20.73 | 300 |
| 2019-08-12 | $25.54 | $25.54 | $25.54 | $25.54 | $20.70 | 0 |
| 2019-08-09 | $25.54 | $25.54 | $25.54 | $25.54 | $20.70 | 0 |
| 2019-08-08 | $25.73 | $25.73 | $25.73 | $25.73 | $20.85 | 0 |
| 2019-08-07 | $25.36 | $25.36 | $25.36 | $25.36 | $20.55 | 3 |
| 2019-08-06 | $25.30 | $25.30 | $25.30 | $25.30 | $20.50 | 0 |
| 2019-08-05 | $25.02 | $25.02 | $25.02 | $25.02 | $20.28 | 20 |
| 2019-08-02 | $25.69 | $25.69 | $25.69 | $25.69 | $20.82 | 0 |
| 2019-08-01 | $25.88 | $25.88 | $25.88 | $25.88 | $20.97 | 7 |
| 2019-07-31 | $26.14 | $26.14 | $26.14 | $26.14 | $21.18 | 400 |
| 2019-07-30 | $26.36 | $26.36 | $26.36 | $26.36 | $21.36 | 0 |
| 2019-07-29 | $26.59 | $26.59 | $26.59 | $26.59 | $21.54 | 0 |
| 2019-07-26 | $26.62 | $26.64 | $26.62 | $26.64 | $21.59 | 190 |
| 2019-07-25 | $26.46 | $26.46 | $26.46 | $26.46 | $21.45 | 0 |
| 2019-07-24 | $26.66 | $26.66 | $26.66 | $26.66 | $21.60 | 0 |
| 2019-07-23 | $26.56 | $26.56 | $26.56 | $26.56 | $21.52 | 0 |
| 2019-07-22 | $26.43 | $26.43 | $26.43 | $26.43 | $21.42 | 0 |
| 2019-07-19 | $26.41 | $26.41 | $26.41 | $26.41 | $21.41 | 0 |
| 2019-07-18 | $26.53 | $26.53 | $26.53 | $26.53 | $21.50 | 0 |
| 2019-07-17 | $26.39 | $26.39 | $26.39 | $26.39 | $21.38 | 0 |
| 2019-07-16 | $26.55 | $26.55 | $26.55 | $26.55 | $21.51 | 0 |
| 2019-07-15 | $26.63 | $26.63 | $26.63 | $26.63 | $21.58 | 0 |
| 2019-07-12 | $26.56 | $26.65 | $26.56 | $26.65 | $21.59 | 200 |
| 2019-07-11 | $26.51 | $26.51 | $26.51 | $26.51 | $21.49 | 0 |
| 2019-07-10 | $26.46 | $26.46 | $26.46 | $26.46 | $21.44 | 1 |
| 2019-07-09 | $26.38 | $26.38 | $26.38 | $26.38 | $21.38 | 0 |
| 2019-07-08 | $26.43 | $26.43 | $26.43 | $26.43 | $21.41 | 0 |
| 2019-07-05 | $26.51 | $26.51 | $26.51 | $26.51 | $21.49 | 0 |
| 2019-07-03 | $26.63 | $26.63 | $26.63 | $26.63 | $21.58 | 0 |
| 2019-07-02 | $26.44 | $26.44 | $26.44 | $26.44 | $21.42 | 0 |
| 2019-07-01 | $26.39 | $26.39 | $26.39 | $26.39 | $21.39 | 0 |
| 2019-06-28 | $26.20 | $26.20 | $26.20 | $26.20 | $21.23 | 0 |
| 2019-06-27 | $26.03 | $26.03 | $26.03 | $26.03 | $21.09 | 0 |
| 2019-06-26 | $25.92 | $25.92 | $25.92 | $25.92 | $21.00 | 0 |
| 2019-06-25 | $25.95 | $25.95 | $25.95 | $25.95 | $21.03 | 0 |
| 2019-06-24 | $26.15 | $26.15 | $26.15 | $26.15 | $21.19 | 1 |
| 2019-06-21 | $26.19 | $26.19 | $26.19 | $26.19 | $21.22 | 21 |
| 2019-06-20 | $26.29 | $26.29 | $26.29 | $26.29 | $21.31 | 0 |
| 2019-06-19 | $26.02 | $26.02 | $26.02 | $26.02 | $21.09 | 0 |
| 2019-06-18 | $25.85 | $25.85 | $25.85 | $25.85 | $20.95 | 35 |
| 2019-06-17 | $25.55 | $25.55 | $25.55 | $25.55 | $20.70 | 0 |
| 2019-06-14 | $25.60 | $25.60 | $25.60 | $25.60 | $20.75 | 0 |
| 2019-06-13 | $25.64 | $25.64 | $25.64 | $25.64 | $20.78 | 100 |
| 2019-06-12 | $25.59 | $25.59 | $25.59 | $25.59 | $20.73 | 0 |
| 2019-06-11 | $25.67 | $25.68 | $25.67 | $25.68 | $20.81 | 200 |
| 2019-06-10 | $25.64 | $25.64 | $25.64 | $25.64 | $20.78 | 0 |
| 2019-06-07 | $25.55 | $25.55 | $25.55 | $25.55 | $20.70 | 0 |
| 2019-06-06 | $25.33 | $25.33 | $25.33 | $25.33 | $20.53 | 0 |
| 2019-06-05 | $25.24 | $25.24 | $25.24 | $25.24 | $20.45 | 0 |
| 2019-06-04 | $25.14 | $25.14 | $25.14 | $25.14 | $20.37 | 0 |
| 2019-06-03 | $24.74 | $24.74 | $24.74 | $24.74 | $20.05 | 0 |
| 2019-05-31 | $24.63 | $24.63 | $24.63 | $24.63 | $19.96 | 0 |
| 2019-05-30 | $24.87 | $24.87 | $24.87 | $24.87 | $20.15 | 0 |
| 2019-05-29 | $24.81 | $24.81 | $24.81 | $24.81 | $20.10 | 0 |
| 2019-05-28 | $24.96 | $24.96 | $24.96 | $24.96 | $20.23 | 0 |
| 2019-05-24 | $25.15 | $25.15 | $25.15 | $25.15 | $20.38 | 0 |
| 2019-05-23 | $25.00 | $25.00 | $25.00 | $25.00 | $20.26 | 0 |
| 2019-05-22 | $25.34 | $25.34 | $25.34 | $25.34 | $20.53 | 0 |
| 2019-05-21 | $25.41 | $25.41 | $25.41 | $25.41 | $20.59 | 0 |
| 2019-05-20 | $25.21 | $25.22 | $25.21 | $25.22 | $20.43 | 200 |
| 2019-05-17 | $25.30 | $25.30 | $25.30 | $25.30 | $20.50 | 0 |
| 2019-05-16 | $25.48 | $25.48 | $25.44 | $25.44 | $20.61 | 420 |
| 2019-05-15 | $25.26 | $25.26 | $25.26 | $25.26 | $20.47 | 0 |
| 2019-05-14 | $25.20 | $25.20 | $25.20 | $25.20 | $20.42 | 0 |
| 2019-05-13 | $24.96 | $24.96 | $24.96 | $24.96 | $20.23 | 0 |
| 2019-05-10 | $25.56 | $25.56 | $25.56 | $25.56 | $20.71 | 0 |
| 2019-05-09 | $25.44 | $25.44 | $25.44 | $25.44 | $20.62 | 1 |
| 2019-05-08 | $25.53 | $25.53 | $25.53 | $25.53 | $20.69 | 0 |
| 2019-05-07 | $25.54 | $25.54 | $25.54 | $25.54 | $20.70 | 0 |
| 2019-05-06 | $25.93 | $25.93 | $25.93 | $25.93 | $21.01 | 0 |
| 2019-05-03 | $26.12 | $26.12 | $26.12 | $26.12 | $21.17 | 0 |
| 2019-05-02 | $25.89 | $25.89 | $25.89 | $25.89 | $20.98 | 0 |
| 2019-05-01 | $25.90 | $25.90 | $25.90 | $25.90 | $20.99 | 0 |
| 2019-04-30 | $26.13 | $26.13 | $26.13 | $26.13 | $21.17 | 0 |
| 2019-04-29 | $26.05 | $26.05 | $26.05 | $26.05 | $21.11 | 0 |
| 2019-04-26 | $25.97 | $25.97 | $25.97 | $25.97 | $21.04 | 0 |
| 2019-04-25 | $25.85 | $25.85 | $25.85 | $25.85 | $20.95 | 0 |
| 2019-04-24 | $25.87 | $25.87 | $25.87 | $25.87 | $20.96 | 0 |
| 2019-04-23 | $25.99 | $25.99 | $25.99 | $25.99 | $21.06 | 0 |
| 2019-04-22 | $25.80 | $25.85 | $25.80 | $25.85 | $20.95 | 300 |
| 2019-04-18 | $25.90 | $25.90 | $25.90 | $25.90 | $20.99 | 1 |
| 2019-04-17 | $25.90 | $25.90 | $25.90 | $25.90 | $20.99 | 0 |
| 2019-04-16 | $25.94 | $25.94 | $25.94 | $25.94 | $21.02 | 0 |
| 2019-04-15 | $25.90 | $25.90 | $25.90 | $25.90 | $20.99 | 0 |
| 2019-04-12 | $25.91 | $25.91 | $25.91 | $25.91 | $21.00 | 0 |
| 2019-04-11 | $25.74 | $25.74 | $25.74 | $25.74 | $20.86 | 0 |
| 2019-04-10 | $25.75 | $25.75 | $25.75 | $25.75 | $20.87 | 0 |
| 2019-04-09 | $25.63 | $25.63 | $25.63 | $25.63 | $20.77 | 5 |
| 2019-04-08 | $25.78 | $25.78 | $25.78 | $25.78 | $20.89 | 0 |
| 2019-04-05 | $25.77 | $25.77 | $25.77 | $25.77 | $20.88 | 0 |
| 2019-04-04 | $25.70 | $25.70 | $25.70 | $25.70 | $20.83 | 0 |
| 2019-04-03 | $25.66 | $25.66 | $25.66 | $25.66 | $20.80 | 5 |
| 2019-04-02 | $25.56 | $25.56 | $25.56 | $25.56 | $20.71 | 0 |
| 2019-04-01 | $25.57 | $25.57 | $25.57 | $25.57 | $20.72 | 0 |
| 2019-03-29 | $25.22 | $25.22 | $25.22 | $25.22 | $20.43 | 0 |
| 2019-03-28 | $25.09 | $25.09 | $25.09 | $25.09 | $20.33 | 0 |
| 2019-03-27 | $25.01 | $25.01 | $25.01 | $25.01 | $20.27 | 0 |
| 2019-03-26 | $25.08 | $25.08 | $25.08 | $25.08 | $20.32 | 0 |
| 2019-03-25 | $24.91 | $24.91 | $24.91 | $24.91 | $20.19 | 0 |
| 2019-03-22 | $24.92 | $24.92 | $24.92 | $24.92 | $20.19 | 0 |
| 2019-03-21 | $25.41 | $25.41 | $25.41 | $25.41 | $20.59 | 0 |
| 2019-03-20 | $25.25 | $25.25 | $25.25 | $25.25 | $20.46 | 0 |
| 2019-03-19 | $25.37 | $25.37 | $25.37 | $25.37 | $20.56 | 0 |
| 2019-03-18 | $25.39 | $25.39 | $25.39 | $25.39 | $20.57 | 0 |
| 2019-03-15 | $25.26 | $25.26 | $25.26 | $25.26 | $20.47 | 0 |
| 2019-03-14 | $25.14 | $25.14 | $25.14 | $25.14 | $20.37 | 0 |
| 2019-03-13 | $25.15 | $25.15 | $25.15 | $25.15 | $20.38 | 0 |
| 2019-03-12 | $24.99 | $24.99 | $24.99 | $24.99 | $20.25 | 0 |
| 2019-03-11 | $24.95 | $24.95 | $24.95 | $24.95 | $20.22 | 4 |
| 2019-03-08 | $24.68 | $24.68 | $24.68 | $24.68 | $20.00 | 20 |
| 2019-03-07 | $24.67 | $24.71 | $24.67 | $24.71 | $20.02 | 100 |
| 2019-03-06 | $24.96 | $24.96 | $24.96 | $24.96 | $20.23 | 0 |
| 2019-03-05 | $25.07 | $25.13 | $25.07 | $25.13 | $20.36 | 100 |
| 2019-03-04 | $25.08 | $25.08 | $25.08 | $25.08 | $20.32 | 40 |
| 2019-03-01 | $25.23 | $25.23 | $25.23 | $25.23 | $20.44 | 1 |
| 2019-02-28 | $25.12 | $25.12 | $25.12 | $25.12 | $20.35 | 0 |
| 2019-02-27 | $25.19 | $25.19 | $25.19 | $25.19 | $20.41 | 0 |
| 2019-02-26 | $25.24 | $25.24 | $25.24 | $25.24 | $20.45 | 0 |
| 2019-02-25 | $25.17 | $25.17 | $25.17 | $25.17 | $20.40 | 0 |
| 2019-02-22 | $25.15 | $25.15 | $25.15 | $25.15 | $20.38 | 0 |
| 2019-02-21 | $24.99 | $24.99 | $24.99 | $24.99 | $20.26 | 112 |
| 2019-02-20 | $25.05 | $25.05 | $25.05 | $25.05 | $20.30 | 74 |
| 2019-02-19 | $24.95 | $24.95 | $24.95 | $24.95 | $20.22 | 100 |
| 2019-02-15 | $24.87 | $24.87 | $24.87 | $24.87 | $20.15 | 0 |
| 2019-02-14 | $24.58 | $24.58 | $24.58 | $24.58 | $19.92 | 0 |
| 2019-02-13 | $24.59 | $24.59 | $24.59 | $24.59 | $19.93 | 0 |
| 2019-02-12 | $24.56 | $24.56 | $24.56 | $24.56 | $19.90 | 0 |
| 2019-02-11 | $24.31 | $24.31 | $24.31 | $24.31 | $19.70 | 0 |
| 2019-02-08 | $24.31 | $24.31 | $24.31 | $24.31 | $19.70 | 0 |
| 2019-02-07 | $24.35 | $24.35 | $24.35 | $24.35 | $19.73 | 0 |
| 2019-02-06 | $24.57 | $24.57 | $24.57 | $24.57 | $19.91 | 0 |
| 2019-02-05 | $24.65 | $24.65 | $24.65 | $24.65 | $19.97 | 0 |
| 2019-02-04 | $24.53 | $24.53 | $24.53 | $24.53 | $19.88 | 2 |
| 2019-02-01 | $24.44 | $24.44 | $24.44 | $24.44 | $19.80 | 19 |
| 2019-01-31 | $24.44 | $24.44 | $24.44 | $24.44 | $19.81 | 1 |
| 2019-01-30 | $24.33 | $24.33 | $24.33 | $24.33 | $19.71 | 0 |
| 2019-01-29 | $24.03 | $24.03 | $24.03 | $24.03 | $19.48 | 0 |
| 2019-01-28 | $24.01 | $24.01 | $24.01 | $24.01 | $19.46 | 21 |
| 2019-01-25 | $24.17 | $24.17 | $24.13 | $24.13 | $19.56 | 112 |
| 2019-01-24 | $23.81 | $23.81 | $23.81 | $23.81 | $19.29 | 0 |
| 2019-01-23 | $23.67 | $23.81 | $23.67 | $23.81 | $19.29 | 100 |
| 2019-01-22 | $23.83 | $23.83 | $23.68 | $23.68 | $19.19 | 200 |
| 2019-01-18 | $24.04 | $24.04 | $24.03 | $24.03 | $19.47 | 700 |
| 2019-01-17 | $23.73 | $23.73 | $23.73 | $23.73 | $19.23 | 0 |
| 2019-01-16 | $23.51 | $23.51 | $23.51 | $23.51 | $19.05 | 0 |
| 2019-01-15 | $23.41 | $23.51 | $23.41 | $23.51 | $19.05 | 200 |
| 2019-01-14 | $23.33 | $23.33 | $23.33 | $23.33 | $18.90 | 0 |
| 2019-01-11 | $23.41 | $23.41 | $23.41 | $23.41 | $18.97 | 0 |
| 2019-01-10 | $23.45 | $23.45 | $23.45 | $23.45 | $19.01 | 1 |
| 2019-01-09 | $23.32 | $23.32 | $23.32 | $23.32 | $18.90 | 0 |
| 2019-01-08 | $23.10 | $23.10 | $23.10 | $23.10 | $18.72 | 0 |
| 2019-01-07 | $22.82 | $22.82 | $22.82 | $22.82 | $18.49 | 0 |
| 2019-01-04 | $22.49 | $22.82 | $22.48 | $22.82 | $18.49 | 868 |
| 2019-01-03 | $22.17 | $22.17 | $22.12 | $22.12 | $17.93 | 85,000 |
| 2019-01-02 | $22.45 | $22.45 | $22.45 | $22.45 | $18.19 | 1 |
| 2018-12-31 | $22.51 | $22.51 | $22.51 | $22.51 | $18.24 | 904 |
| 2018-12-28 | $22.38 | $22.38 | $22.38 | $22.38 | $18.13 | 5 |
| 2018-12-27 | $21.92 | $22.37 | $21.92 | $22.37 | $18.13 | 1,127 |
| 2018-12-26 | $21.50 | $22.24 | $21.50 | $22.24 | $18.02 | 327 |
| 2018-12-24 | $21.46 | $21.46 | $21.46 | $21.46 | $17.39 | 0 |
| 2018-12-21 | $22.24 | $22.24 | $22.24 | $22.24 | $18.02 | 0 |
| 2018-12-20 | $22.38 | $22.38 | $22.24 | $22.24 | $18.02 | 227 |
| 2018-12-19 | $23.56 | $23.56 | $23.56 | $23.56 | $18.25 | 41 |
| 2018-12-18 | $24.20 | $24.20 | $24.20 | $24.20 | $18.75 | 0 |
| 2018-12-17 | $23.81 | $23.81 | $23.81 | $23.81 | $18.45 | 0 |
| 2018-12-14 | $24.40 | $24.40 | $24.20 | $24.20 | $18.75 | 100 |
| 2018-12-13 | $24.64 | $24.64 | $24.60 | $24.60 | $19.06 | 100 |
| 2018-12-12 | $24.77 | $24.77 | $24.64 | $24.64 | $19.09 | 194 |
| 2018-12-11 | $24.62 | $24.62 | $24.35 | $24.35 | $18.87 | 100 |
| 2018-12-10 | $24.32 | $24.40 | $24.32 | $24.40 | $18.90 | 100 |
| 2018-12-07 | $24.70 | $24.70 | $24.70 | $24.70 | $19.13 | 100 |
| 2018-12-06 | $24.59 | $24.59 | $24.53 | $24.53 | $19.00 | 241 |
| 2018-12-04 | $25.58 | $25.58 | $25.58 | $25.58 | $19.82 | 100 |
| 2018-12-03 | $25.78 | $25.78 | $25.78 | $25.78 | $19.97 | 100 |
| 2018-11-30 | $25.48 | $25.48 | $25.48 | $25.48 | $19.74 | 100 |
| 2018-11-29 | $25.50 | $25.50 | $25.43 | $25.43 | $19.70 | 300 |
| 2018-11-28 | $25.32 | $25.32 | $25.32 | $25.32 | $19.62 | 100 |
| 2018-11-27 | $25.32 | $25.32 | $25.32 | $25.32 | $19.62 | 0 |
| 2018-11-26 | $25.32 | $25.32 | $25.32 | $25.32 | $19.62 | 0 |
| 2018-11-21 | $25.32 | $25.32 | $25.32 | $25.32 | $19.62 | 2 |
| 2018-11-20 | $25.32 | $25.32 | $25.32 | $25.32 | $19.62 | 1 |
| 2018-11-19 | $25.32 | $25.32 | $25.32 | $25.32 | $19.62 | 0 |
| 2018-11-16 | $25.32 | $25.32 | $25.32 | $25.32 | $19.62 | 0 |
| 2018-11-15 | $25.32 | $25.32 | $25.32 | $25.32 | $19.62 | 100 |
| 2018-11-14 | $24.55 | $24.55 | $24.55 | $24.55 | $19.02 | 0 |
| 2018-11-13 | $24.55 | $24.55 | $24.55 | $24.55 | $19.02 | 0 |
| 2018-11-12 | $24.55 | $24.55 | $24.55 | $24.55 | $19.02 | 0 |
| 2018-11-09 | $24.55 | $24.55 | $24.55 | $24.55 | $19.02 | 0 |
| 2018-11-08 | $24.55 | $24.55 | $24.55 | $24.55 | $19.02 | 0 |
| 2018-11-07 | $24.55 | $24.55 | $24.55 | $24.55 | $19.02 | 0 |
| 2018-11-06 | $24.55 | $24.55 | $24.55 | $24.55 | $19.02 | 6 |
| 2018-11-05 | $24.55 | $24.55 | $24.55 | $24.55 | $19.02 | 10 |
| 2018-11-02 | $24.55 | $24.55 | $24.55 | $24.55 | $19.02 | 0 |
| 2018-11-01 | $24.55 | $24.55 | $24.55 | $24.55 | $19.02 | 0 |
| 2018-10-31 | $24.55 | $24.55 | $24.55 | $24.55 | $19.02 | 0 |
| 2018-10-30 | $24.55 | $24.55 | $24.55 | $24.55 | $19.02 | 0 |
| 2018-10-29 | $24.55 | $24.55 | $24.55 | $24.55 | $19.02 | 0 |
| 2018-10-26 | $24.55 | $24.55 | $24.55 | $24.55 | $19.02 | 1,302 |
| 2018-10-25 | $25.80 | $25.80 | $25.80 | $25.80 | $19.99 | 4 |
| 2018-10-24 | $25.80 | $25.80 | $25.80 | $25.80 | $19.99 | 2 |
| 2018-10-23 | $25.80 | $25.80 | $25.80 | $25.80 | $19.99 | 0 |
| 2018-10-22 | $25.80 | $25.80 | $25.80 | $25.80 | $19.99 | 0 |
| 2018-10-19 | $25.80 | $25.80 | $25.80 | $25.80 | $19.99 | 200 |
| 2018-10-18 | $25.85 | $25.85 | $25.85 | $25.85 | $20.03 | 691 |
| 2018-10-17 | $25.73 | $25.73 | $25.73 | $25.73 | $19.93 | 0 |
| 2018-10-16 | $25.73 | $25.73 | $25.73 | $25.73 | $19.93 | 0 |
| 2018-10-15 | $25.79 | $25.79 | $25.73 | $25.73 | $19.93 | 400 |
| 2018-10-12 | $25.55 | $25.61 | $25.51 | $25.61 | $19.84 | 4,121 |
| 2018-10-11 | $25.80 | $25.80 | $25.80 | $25.80 | $19.99 | 200 |
| 2018-10-10 | $26.79 | $26.79 | $26.79 | $26.79 | $20.75 | 0 |
| 2018-10-09 | $26.79 | $26.79 | $26.79 | $26.79 | $20.75 | 100 |
| 2018-10-08 | $27.01 | $27.01 | $27.01 | $27.01 | $20.92 | 0 |
| 2018-10-05 | $27.01 | $27.01 | $27.01 | $27.01 | $20.92 | 0 |
| 2018-10-04 | $27.01 | $27.01 | $27.01 | $27.01 | $20.92 | 200 |
| 2018-10-03 | $27.44 | $27.44 | $27.43 | $27.43 | $21.25 | 398 |
| 2018-10-02 | $27.43 | $27.43 | $27.43 | $27.43 | $21.25 | 0 |
| 2018-10-01 | $27.43 | $27.43 | $27.43 | $27.43 | $21.25 | 300 |
| 2018-09-28 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-09-27 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-09-26 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-09-25 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-09-24 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-09-21 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-09-20 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-09-19 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-09-18 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-09-17 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-09-14 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 9 |
| 2018-09-13 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-09-12 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 2 |
| 2018-09-11 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 2 |
| 2018-09-10 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-09-07 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-09-06 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-09-05 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-09-04 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-08-31 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-08-30 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-08-29 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-08-28 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 2 |
| 2018-08-27 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 2 |
| 2018-08-24 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 2 |
| 2018-08-23 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-08-22 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-08-21 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 50 |
| 2018-08-20 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 3 |
| 2018-08-17 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 2 |
| 2018-08-16 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 19 |
| 2018-08-15 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-08-14 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 20 |
| 2018-08-13 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-08-10 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-08-09 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-08-08 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-08-07 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 1 |
| 2018-08-06 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 7 |
| 2018-08-03 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-08-02 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-08-01 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-07-31 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-07-30 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 97 |
| 2018-07-27 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-07-26 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-07-25 | $26.75 | $26.75 | $26.75 | $26.75 | $20.72 | 0 |
| 2018-07-24 | $26.76 | $26.76 | $26.75 | $26.75 | $20.72 | 200 |
| 2018-07-23 | $26.61 | $26.61 | $26.61 | $26.61 | $20.61 | 0 |
| 2018-07-20 | $26.61 | $26.61 | $26.61 | $26.61 | $20.61 | 0 |
| 2018-07-19 | $26.61 | $26.61 | $26.61 | $26.61 | $20.61 | 200 |
| 2018-07-18 | $26.32 | $26.32 | $26.32 | $26.32 | $20.39 | 0 |
| 2018-07-17 | $26.32 | $26.32 | $26.32 | $26.32 | $20.39 | 0 |
| 2018-07-16 | $26.32 | $26.32 | $26.32 | $26.32 | $20.39 | 0 |
| 2018-07-13 | $26.32 | $26.32 | $26.32 | $26.32 | $20.39 | 0 |
| 2018-07-12 | $26.32 | $26.32 | $26.32 | $26.32 | $20.39 | 2 |
| 2018-07-11 | $26.32 | $26.32 | $26.32 | $26.32 | $20.39 | 0 |
| 2018-07-10 | $26.32 | $26.32 | $26.32 | $26.32 | $20.39 | 1 |
| 2018-07-09 | $26.32 | $26.32 | $26.32 | $26.32 | $20.39 | 5 |
| 2018-07-06 | $26.32 | $26.32 | $26.32 | $26.32 | $20.39 | 4 |
| 2018-07-05 | $26.32 | $26.32 | $26.32 | $26.32 | $20.39 | 2 |
| 2018-07-03 | $26.32 | $26.32 | $26.32 | $26.32 | $20.39 | 0 |
| 2018-07-02 | $26.32 | $26.32 | $26.32 | $26.32 | $20.39 | 140 |
| 2018-06-29 | $26.32 | $26.32 | $26.32 | $26.32 | $20.39 | 0 |
| 2018-06-28 | $26.32 | $26.32 | $26.32 | $26.32 | $20.39 | 0 |
| 2018-06-27 | $26.32 | $26.32 | $26.32 | $26.32 | $20.39 | 200 |
| 2018-06-26 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-06-25 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-06-22 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-06-21 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-06-20 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-06-19 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 201 |
| 2018-06-18 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-06-15 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 1 |
| 2018-06-14 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-06-13 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-06-12 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-06-11 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-06-08 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-06-07 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-06-06 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-06-05 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 1 |
| 2018-06-04 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-06-01 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 2 |
| 2018-05-31 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-05-30 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-05-29 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-05-25 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-05-24 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-05-23 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-05-22 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-05-21 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-05-18 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-05-17 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-05-16 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-05-15 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-05-14 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-05-11 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-05-10 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-05-09 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-05-08 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-05-07 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 0 |
| 2018-05-04 | $26.52 | $26.52 | $26.52 | $26.52 | $20.54 | 189 |
| 2018-05-03 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-05-02 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-05-01 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-04-30 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-04-27 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-04-26 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-04-25 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-04-24 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-04-23 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-04-20 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-04-19 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-04-18 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-04-17 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-04-16 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-04-13 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 2 |
| 2018-04-12 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 2 |
| 2018-04-11 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 1 |
| 2018-04-10 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 8 |
| 2018-04-09 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 2 |
| 2018-04-06 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 9 |
| 2018-04-05 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 2 |
| 2018-04-04 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 2 |
| 2018-04-03 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-04-02 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-03-29 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-03-28 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-03-27 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-03-26 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-03-23 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-03-22 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-03-21 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-03-20 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-03-19 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-03-16 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-03-15 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-03-14 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-03-13 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-03-12 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-03-09 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-03-08 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 38 |
| 2018-03-07 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-03-06 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 1 |
| 2018-03-05 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 3 |
| 2018-03-02 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-03-01 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-02-28 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-02-27 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-02-26 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-02-23 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 27 |
| 2018-02-22 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 0 |
| 2018-02-21 | $26.78 | $26.78 | $26.78 | $26.78 | $20.75 | 790 |
| 2018-02-20 | $26.03 | $26.03 | $26.03 | $26.03 | $20.17 | 0 |
| 2018-02-16 | $26.03 | $26.03 | $26.03 | $26.03 | $20.17 | 0 |
| 2018-02-15 | $26.03 | $26.03 | $26.03 | $26.03 | $20.17 | 10 |
| 2018-02-14 | $26.03 | $26.03 | $26.03 | $26.03 | $20.17 | 0 |
| 2018-02-13 | $26.03 | $26.03 | $26.03 | $26.03 | $20.17 | 0 |
| 2018-02-12 | $26.03 | $26.03 | $26.03 | $26.03 | $20.17 | 400 |
| 2018-02-09 | $26.53 | $26.53 | $26.53 | $26.53 | $20.55 | 20 |
| 2018-02-08 | $26.53 | $26.53 | $26.53 | $26.53 | $20.55 | 0 |
| 2018-02-07 | $26.53 | $26.53 | $26.53 | $26.53 | $20.55 | 0 |
| 2018-02-06 | $25.78 | $26.53 | $25.78 | $26.53 | $20.55 | 802 |
| 2018-02-05 | $27.82 | $27.82 | $27.82 | $27.82 | $21.55 | 0 |
| 2018-02-02 | $27.82 | $27.82 | $27.82 | $27.82 | $21.55 | 0 |
| 2018-02-01 | $27.82 | $27.82 | $27.82 | $27.82 | $21.55 | 0 |
| 2018-01-31 | $27.82 | $27.82 | $27.82 | $27.82 | $21.55 | 0 |
| 2018-01-30 | $27.82 | $27.82 | $27.82 | $27.82 | $21.55 | 0 |
| 2018-01-29 | $27.82 | $27.82 | $27.82 | $27.82 | $21.55 | 0 |
| 2018-01-26 | $27.82 | $27.82 | $27.82 | $27.82 | $21.55 | 0 |
| 2018-01-25 | $27.82 | $27.82 | $27.82 | $27.82 | $21.55 | 0 |
| 2018-01-24 | $27.82 | $27.82 | $27.82 | $27.82 | $21.55 | 0 |
| 2018-01-23 | $27.82 | $27.82 | $27.82 | $27.82 | $21.55 | 0 |
| 2018-01-22 | $27.82 | $27.82 | $27.82 | $27.82 | $21.55 | 50 |
| 2018-01-19 | $27.82 | $27.82 | $27.82 | $27.82 | $21.55 | 365 |
| 2018-01-18 | $27.47 | $27.47 | $27.47 | $27.47 | $21.28 | 0 |
| 2018-01-17 | $27.47 | $27.47 | $27.47 | $27.47 | $21.28 | 0 |
| 2018-01-16 | $27.47 | $27.47 | $27.47 | $27.47 | $21.28 | 0 |
| 2018-01-12 | $27.47 | $27.47 | $27.47 | $27.47 | $21.28 | 500 |
| 2018-01-11 | $26.29 | $26.29 | $26.29 | $26.29 | $20.37 | 0 |
| 2018-01-10 | $26.29 | $26.29 | $26.29 | $26.29 | $20.37 | 0 |
| 2018-01-09 | $26.29 | $26.29 | $26.29 | $26.29 | $20.37 | 0 |
| 2018-01-08 | $26.29 | $26.29 | $26.29 | $26.29 | $20.37 | 4 |
| 2018-01-05 | $26.29 | $26.29 | $26.29 | $26.29 | $20.37 | 0 |
| 2018-01-04 | $26.29 | $26.29 | $26.29 | $26.29 | $20.37 | 0 |
| 2018-01-03 | $26.29 | $26.29 | $26.29 | $26.29 | $20.37 | 1 |
| 2018-01-02 | $26.29 | $26.29 | $26.29 | $26.29 | $20.37 | 50 |
| 2017-12-29 | $26.29 | $26.29 | $26.29 | $26.29 | $20.37 | 2 |
| 2017-12-28 | $26.29 | $26.29 | $26.29 | $26.29 | $20.37 | 1,000 |
| 2017-12-27 | $25.88 | $25.88 | $25.88 | $25.88 | $20.05 | 0 |
| 2017-12-26 | $25.88 | $25.88 | $25.88 | $25.88 | $20.05 | 0 |
| 2017-12-22 | $25.78 | $25.78 | $25.78 | $25.78 | $19.97 | 2 |
| 2017-12-21 | $25.88 | $25.88 | $25.88 | $25.88 | $20.05 | 0 |
| 2017-12-20 | $25.88 | $25.88 | $25.88 | $25.88 | $20.05 | 0 |
| 2017-12-19 | $25.88 | $25.88 | $25.88 | $25.88 | $19.90 | 0 |
| 2017-12-18 | $25.88 | $25.88 | $25.88 | $25.88 | $19.90 | 0 |
| 2017-12-15 | $25.88 | $25.88 | $25.88 | $25.88 | $19.90 | 100 |
| 2017-12-14 | $25.82 | $25.82 | $25.82 | $25.82 | $19.85 | 0 |
| 2017-12-13 | $25.82 | $25.82 | $25.82 | $25.82 | $19.85 | 0 |
| 2017-12-12 | $25.82 | $25.82 | $25.82 | $25.82 | $19.85 | 0 |
| 2017-12-11 | $25.82 | $25.82 | $25.82 | $25.82 | $19.85 | 0 |
| 2017-12-08 | $25.82 | $25.82 | $25.82 | $25.82 | $19.85 | 0 |
| 2017-12-07 | $25.82 | $25.82 | $25.82 | $25.82 | $19.85 | 0 |
| 2017-12-06 | $25.82 | $25.82 | $25.82 | $25.82 | $19.85 | 0 |
| 2017-12-05 | $25.82 | $25.82 | $25.82 | $25.82 | $19.85 | 41 |
| 2017-12-04 | $25.82 | $25.82 | $25.82 | $25.82 | $19.85 | 200 |
| 2017-12-01 | $25.42 | $25.42 | $25.42 | $25.42 | $19.55 | 0 |
| 2017-11-30 | $25.42 | $25.42 | $25.42 | $25.42 | $19.55 | 0 |
| 2017-11-29 | $25.42 | $25.42 | $25.42 | $25.42 | $19.55 | 0 |
| 2017-11-28 | $25.42 | $25.42 | $25.42 | $25.42 | $19.55 | 0 |
| 2017-11-27 | $25.42 | $25.42 | $25.42 | $25.42 | $19.55 | 38 |
| 2017-11-24 | $25.42 | $25.42 | $25.42 | $25.42 | $19.55 | 16 |
| 2017-11-22 | $25.42 | $25.42 | $25.42 | $25.42 | $19.55 | 0 |
| 2017-11-21 | $25.42 | $25.42 | $25.42 | $25.42 | $19.55 | 0 |
| 2017-11-20 | $25.42 | $25.42 | $25.42 | $25.42 | $19.55 | 0 |
| 2017-11-17 | $25.42 | $25.42 | $25.42 | $25.42 | $19.55 | 185 |
| 2017-11-16 | $25.13 | $25.13 | $25.13 | $25.13 | $19.32 | 0 |
| 2017-11-15 | $25.00 | $25.13 | $25.00 | $25.13 | $19.32 | 248 |
| 2017-11-14 | $25.23 | $25.23 | $25.23 | $25.23 | $19.40 | 0 |
| 2017-11-13 | $25.23 | $25.23 | $25.23 | $25.23 | $19.40 | 300 |
| 2017-11-10 | $25.28 | $25.28 | $25.28 | $25.28 | $19.44 | 99 |
| 2017-11-09 | $25.28 | $25.28 | $25.28 | $25.28 | $19.44 | 148 |
| 2017-11-08 | $25.36 | $25.36 | $25.36 | $25.36 | $19.50 | 0 |
| 2017-11-07 | $25.47 | $25.47 | $25.36 | $25.36 | $19.50 | 702 |
| 2017-11-06 | $25.48 | $25.49 | $25.48 | $25.49 | $19.60 | 200 |
| 2017-11-03 | $25.38 | $25.38 | $25.38 | $25.38 | $19.51 | 302 |
| 2017-11-02 | $25.29 | $25.29 | $25.29 | $25.29 | $19.45 | 0 |
| 2017-11-01 | $25.28 | $25.29 | $25.28 | $25.29 | $19.45 | 600 |
| 2017-10-31 | $25.23 | $25.23 | $25.23 | $25.23 | $19.40 | 200 |
| 2017-10-30 | $25.17 | $25.17 | $25.17 | $25.17 | $19.35 | 102 |
| 2017-10-27 | $25.32 | $25.32 | $25.32 | $25.32 | $19.47 | 42 |
| 2017-10-26 | $25.32 | $25.32 | $25.32 | $25.32 | $19.47 | 22 |
| 2017-10-25 | $25.32 | $25.32 | $25.32 | $25.32 | $19.47 | 0 |
| 2017-10-24 | $25.32 | $25.32 | $25.32 | $25.32 | $19.47 | 100 |
| 2017-10-23 | $25.31 | $25.31 | $25.31 | $25.31 | $19.46 | 1,000 |
| 2017-10-20 | $25.15 | $25.15 | $25.15 | $25.15 | $19.34 | 22 |
| 2017-10-19 | $25.15 | $25.15 | $25.15 | $25.15 | $19.34 | 0 |
| 2017-10-18 | $25.15 | $25.15 | $25.15 | $25.15 | $19.34 | 41 |
| 2017-10-17 | $25.15 | $25.15 | $25.15 | $25.15 | $19.34 | 1 |
| 2017-10-16 | $25.15 | $25.15 | $25.15 | $25.15 | $19.34 | 1 |
| 2017-10-13 | $25.15 | $25.15 | $25.15 | $25.15 | $19.34 | 41 |
| 2017-10-12 | $25.15 | $25.15 | $25.13 | $25.15 | $19.34 | 99,603 |