None (WTFCP) Exchange: NASDAQ
Data as of April 25, 2024
$24.71 ($-0.23) -0.92%
None - Daily Information
Click for more stock information on None.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $24.93 |
| Previous Close | $24.71 |
| High | $24.93 |
| Low | $24.67 |
| Adjusted Open | $24.93 |
| Previous Adjusted Close | $24.71 |
| Adjusted High | $24.93 |
| Adjusted Low | $24.67 |
Invest in None (WTFCP)
Key People None
| Employee | Position |
|---|---|
| Timothy S. Crane | President |
| Edward Joseph Wehmer | Chief Executive Officer & Director |
| David A. Dykstra | Vice Chairman & Chief Operating Officer |
| David L. Stoehr | Chief Financial Officer & Executive Vice President |
| Lloyd M. Bowden | Executive Vice President-Technology |
| Guy W. Eisenhuth | Executive Vice President & Head-Regional Market |
| Richard B. Murphy | Chief Lending Officer & Vice Chairman |
| David L. Larson | Executive Vice President & Head-Regional Markets |
| Thomas Patrick Zidar | EVP & Head-Market Wealth Management Services |
| Melissa Donaldson | Chief Diversity Officer |
| Suzet McKinney | Director |
| Kathleen M. Boege | Secretary, Executive VP & General Counsel |
| H. Patrick Hackett | Non-Executive Chairman |
| Deborah Hall Lefevre | Independent Director |
| Karin Gustafson Teglia | Independent Director |
| Alex E. Washington | Independent Director |
| Scott K. Heitmann | Independent Director |
| Bruce K. Crowther | Independent Director |
| Peter D. Crist | Independent Director |
| Marla F. Glabe | Independent Director |
| Gary D. Sweeney | Independent Director |
| William J. Doyle | Independent Director |
Historical Stock Data for None (WTFCP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | $24.93 | $24.93 | $24.67 | $24.71 | $24.71 | 14,048 |
| 2024-04-09 | $24.80 | $24.96 | $24.80 | $24.94 | $24.94 | 21,856 |
| 2024-04-08 | $24.84 | $24.85 | $24.79 | $24.85 | $24.85 | 6,259 |
| 2024-04-05 | $24.80 | $24.99 | $24.80 | $24.83 | $24.83 | 14,540 |
| 2024-04-04 | $24.85 | $24.91 | $24.79 | $24.89 | $24.89 | 9,060 |
| 2024-04-03 | $24.71 | $24.82 | $24.70 | $24.82 | $24.82 | 12,397 |
| 2024-04-02 | $24.83 | $24.88 | $24.77 | $24.87 | $24.87 | 9,154 |
| 2024-04-01 | $24.77 | $24.88 | $24.63 | $24.87 | $24.87 | 9,105 |
| 2024-03-28 | $24.87 | $24.88 | $24.75 | $24.75 | $24.75 | 21,868 |
| 2024-03-27 | $25.12 | $25.26 | $25.10 | $25.25 | $24.82 | 8,460 |
| 2024-03-26 | $24.97 | $25.25 | $24.97 | $25.25 | $24.82 | 6,971 |
| 2024-03-25 | $25.19 | $25.19 | $25.13 | $25.14 | $24.71 | 4,628 |
| 2024-03-22 | $25.17 | $25.21 | $25.07 | $25.21 | $24.78 | 11,784 |
| 2024-03-21 | $25.05 | $25.16 | $25.05 | $25.13 | $24.70 | 9,590 |
| 2024-03-20 | $24.99 | $25.00 | $24.94 | $24.99 | $24.56 | 17,481 |
| 2024-03-19 | $24.93 | $24.96 | $24.91 | $24.96 | $24.53 | 11,369 |
| 2024-03-18 | $24.91 | $24.95 | $24.89 | $24.93 | $24.51 | 9,742 |
| 2024-03-15 | $24.98 | $24.99 | $24.88 | $24.91 | $24.48 | 147,528 |
| 2024-03-14 | $24.97 | $24.99 | $24.95 | $24.95 | $24.52 | 30,905 |
| 2024-03-13 | $24.99 | $24.99 | $24.96 | $24.99 | $24.56 | 31,517 |
| 2024-03-12 | $24.95 | $24.98 | $24.84 | $24.95 | $24.52 | 19,976 |
| 2024-03-11 | $24.80 | $24.96 | $24.80 | $24.92 | $24.49 | 22,412 |
| 2024-03-08 | $24.90 | $24.92 | $24.86 | $24.90 | $24.48 | 19,752 |
| 2024-03-07 | $24.91 | $24.92 | $24.88 | $24.90 | $24.48 | 11,939 |
| 2024-03-06 | $24.90 | $24.93 | $24.73 | $24.87 | $24.45 | 30,253 |
| 2024-03-05 | $24.94 | $24.97 | $24.88 | $24.88 | $24.46 | 18,370 |
| 2024-03-04 | $25.04 | $25.04 | $24.80 | $24.95 | $24.52 | 24,195 |
| 2024-03-01 | $25.03 | $25.13 | $24.92 | $25.05 | $24.62 | 36,118 |
| 2024-02-29 | $24.82 | $25.15 | $24.82 | $25.14 | $24.71 | 130,482 |
| 2024-02-28 | $24.89 | $25.00 | $24.80 | $24.82 | $24.40 | 6,981 |
| 2024-02-27 | $24.90 | $24.97 | $24.86 | $24.97 | $24.54 | 6,665 |
| 2024-02-26 | $24.85 | $24.97 | $24.82 | $24.97 | $24.54 | 12,903 |
| 2024-02-23 | $24.85 | $24.91 | $24.82 | $24.91 | $24.48 | 16,233 |
| 2024-02-22 | $24.81 | $24.83 | $24.76 | $24.80 | $24.37 | 9,331 |
| 2024-02-21 | $24.86 | $24.86 | $24.81 | $24.81 | $24.39 | 3,048 |
| 2024-02-20 | $24.97 | $24.97 | $24.81 | $24.85 | $24.43 | 4,866 |
| 2024-02-16 | $25.00 | $25.07 | $24.86 | $24.86 | $24.44 | 9,642 |
| 2024-02-15 | $24.97 | $25.12 | $24.95 | $25.12 | $24.69 | 14,729 |
| 2024-02-14 | $24.77 | $24.99 | $24.76 | $24.99 | $24.56 | 8,226 |
| 2024-02-13 | $24.94 | $24.95 | $24.75 | $24.75 | $24.33 | 10,619 |
| 2024-02-12 | $24.85 | $24.94 | $24.83 | $24.93 | $24.50 | 13,290 |
| 2024-02-09 | $24.77 | $24.92 | $24.76 | $24.86 | $24.44 | 8,413 |
| 2024-02-08 | $24.62 | $24.77 | $24.62 | $24.69 | $24.27 | 11,403 |
| 2024-02-07 | $24.64 | $24.75 | $24.54 | $24.75 | $24.33 | 16,122 |
| 2024-02-06 | $24.69 | $24.69 | $24.54 | $24.58 | $24.16 | 19,697 |
| 2024-02-05 | $24.68 | $24.76 | $24.65 | $24.70 | $24.28 | 14,798 |
| 2024-02-02 | $24.67 | $24.76 | $24.65 | $24.75 | $24.33 | 6,055 |
| 2024-02-01 | $24.62 | $24.75 | $24.58 | $24.70 | $24.28 | 40,877 |
| 2024-01-31 | $24.82 | $24.89 | $24.57 | $24.57 | $24.15 | 57,006 |
| 2024-01-30 | $24.89 | $25.00 | $24.89 | $25.00 | $24.57 | 13,241 |
| 2024-01-29 | $24.84 | $24.90 | $24.83 | $24.90 | $24.48 | 19,207 |
| 2024-01-26 | $24.90 | $24.90 | $24.84 | $24.87 | $24.45 | 23,323 |
| 2024-01-25 | $24.82 | $24.90 | $24.80 | $24.88 | $24.46 | 31,053 |
| 2024-01-24 | $24.84 | $24.88 | $24.77 | $24.85 | $24.43 | 5,425 |
| 2024-01-23 | $24.83 | $24.97 | $24.75 | $24.75 | $24.33 | 16,242 |
| 2024-01-22 | $24.71 | $24.90 | $24.71 | $24.80 | $24.38 | 27,843 |
| 2024-01-19 | $24.68 | $24.72 | $24.61 | $24.72 | $24.72 | 5,664 |
| 2024-01-18 | $24.60 | $24.72 | $24.60 | $24.65 | $24.65 | 10,776 |
| 2024-01-17 | $24.65 | $24.72 | $24.52 | $24.70 | $24.70 | 13,792 |
| 2024-01-16 | $24.70 | $24.72 | $24.65 | $24.69 | $24.69 | 10,678 |
| 2024-01-12 | $24.60 | $24.70 | $24.55 | $24.68 | $24.68 | 7,216 |
| 2024-01-11 | $24.65 | $24.70 | $24.62 | $24.68 | $24.68 | 21,360 |
| 2024-01-10 | $24.52 | $24.68 | $24.50 | $24.51 | $24.51 | 16,339 |
| 2024-01-09 | $24.50 | $24.70 | $24.50 | $24.65 | $24.65 | 16,972 |
| 2024-01-08 | $24.69 | $24.72 | $24.36 | $24.64 | $24.64 | 17,680 |
| 2024-01-05 | $24.43 | $24.61 | $24.36 | $24.61 | $24.61 | 21,015 |
| 2024-01-04 | $24.64 | $24.66 | $24.41 | $24.41 | $24.41 | 13,056 |
| 2024-01-03 | $24.66 | $24.66 | $24.50 | $24.50 | $24.50 | 17,750 |
| 2024-01-02 | $24.37 | $24.57 | $24.23 | $24.56 | $24.56 | 7,600 |
| 2023-12-29 | $24.50 | $24.63 | $24.34 | $24.34 | $24.34 | 32,531 |
| 2023-12-28 | $24.47 | $24.70 | $24.47 | $24.59 | $24.59 | 12,012 |
| 2023-12-27 | $24.94 | $24.95 | $24.90 | $24.94 | $24.51 | 22,598 |
| 2023-12-26 | $24.86 | $24.95 | $24.76 | $24.92 | $24.49 | 8,169 |
| 2023-12-22 | $24.90 | $24.92 | $24.73 | $24.75 | $24.32 | 11,151 |
| 2023-12-21 | $24.83 | $24.92 | $24.74 | $24.75 | $24.32 | 10,514 |
| 2023-12-20 | $24.85 | $24.94 | $24.70 | $24.78 | $24.35 | 12,885 |
| 2023-12-19 | $24.51 | $24.90 | $24.51 | $24.60 | $24.18 | 22,023 |
| 2023-12-18 | $24.42 | $24.81 | $24.42 | $24.63 | $24.21 | 21,615 |
| 2023-12-15 | $24.55 | $24.78 | $24.42 | $24.42 | $24.00 | 21,822 |
| 2023-12-14 | $24.87 | $25.01 | $24.70 | $24.80 | $24.37 | 28,801 |
| 2023-12-13 | $24.83 | $25.00 | $24.50 | $24.94 | $24.51 | 29,697 |
| 2023-12-12 | $24.52 | $24.70 | $24.52 | $24.70 | $24.28 | 20,889 |
| 2023-12-11 | $24.35 | $24.52 | $24.35 | $24.52 | $24.10 | 8,338 |
| 2023-12-08 | $24.52 | $24.52 | $24.35 | $24.35 | $23.93 | 7,649 |
| 2023-12-07 | $24.65 | $24.65 | $24.40 | $24.50 | $24.08 | 7,571 |
| 2023-12-06 | $24.55 | $24.70 | $24.52 | $24.64 | $24.22 | 17,007 |
| 2023-12-05 | $24.52 | $24.66 | $24.42 | $24.47 | $24.05 | 17,199 |
| 2023-12-04 | $24.50 | $24.81 | $24.26 | $24.75 | $24.32 | 17,276 |
| 2023-12-01 | $24.22 | $24.63 | $24.22 | $24.50 | $24.08 | 18,523 |
| 2023-11-30 | $24.25 | $24.57 | $24.21 | $24.57 | $24.15 | 36,231 |
| 2023-11-29 | $24.31 | $24.47 | $24.21 | $24.30 | $23.88 | 13,244 |
| 2023-11-28 | $24.31 | $24.39 | $24.22 | $24.26 | $23.84 | 23,745 |
| 2023-11-27 | $24.00 | $24.35 | $24.00 | $24.31 | $23.89 | 9,098 |
| 2023-11-24 | $23.99 | $24.27 | $23.99 | $24.13 | $23.71 | 5,286 |
| 2023-11-22 | $24.01 | $24.24 | $23.87 | $23.87 | $23.46 | 11,942 |
| 2023-11-21 | $24.06 | $24.07 | $23.95 | $24.05 | $23.64 | 7,668 |
| 2023-11-20 | $24.14 | $24.14 | $23.98 | $24.00 | $23.59 | 12,356 |
| 2023-11-17 | $24.12 | $24.25 | $24.10 | $24.13 | $23.72 | 3,715 |
| 2023-11-16 | $24.25 | $24.31 | $24.00 | $24.00 | $23.59 | 16,468 |
| 2023-11-15 | $24.28 | $24.36 | $24.09 | $24.19 | $23.77 | 12,977 |
| 2023-11-14 | $24.39 | $24.49 | $24.18 | $24.36 | $23.94 | 17,834 |
| 2023-11-13 | $23.90 | $24.31 | $23.90 | $24.17 | $23.75 | 9,949 |
| 2023-11-10 | $24.00 | $24.31 | $23.89 | $24.31 | $23.89 | 4,095 |
| 2023-11-09 | $24.40 | $24.40 | $23.70 | $23.89 | $23.48 | 18,935 |
| 2023-11-08 | $24.25 | $24.40 | $24.00 | $24.16 | $23.75 | 14,939 |
| 2023-11-07 | $24.14 | $24.37 | $24.08 | $24.28 | $23.86 | 6,854 |
| 2023-11-06 | $24.31 | $24.40 | $24.20 | $24.20 | $23.78 | 8,803 |
| 2023-11-03 | $24.20 | $24.54 | $24.02 | $24.54 | $24.12 | 17,418 |
| 2023-11-02 | $24.22 | $24.37 | $24.08 | $24.16 | $23.75 | 28,947 |
| 2023-11-01 | $23.63 | $24.14 | $23.63 | $24.14 | $23.73 | 30,579 |
| 2023-10-31 | $23.50 | $24.04 | $23.38 | $23.94 | $23.53 | 71,142 |
| 2023-10-30 | $23.35 | $23.53 | $23.30 | $23.51 | $23.11 | 21,582 |
| 2023-10-27 | $23.50 | $23.52 | $23.15 | $23.35 | $22.95 | 19,712 |
| 2023-10-26 | $23.27 | $23.53 | $23.27 | $23.51 | $23.11 | 13,723 |
| 2023-10-25 | $23.48 | $23.58 | $23.23 | $23.39 | $22.98 | 15,980 |
| 2023-10-24 | $23.64 | $23.65 | $23.45 | $23.55 | $23.15 | 23,277 |
| 2023-10-23 | $23.70 | $23.80 | $23.46 | $23.55 | $23.15 | 29,451 |
| 2023-10-20 | $23.62 | $23.96 | $23.34 | $23.90 | $23.49 | 16,245 |
| 2023-10-19 | $23.60 | $23.98 | $23.48 | $23.52 | $23.12 | 45,296 |
| 2023-10-18 | $23.19 | $23.67 | $23.19 | $23.60 | $23.19 | 24,850 |
| 2023-10-17 | $23.28 | $23.41 | $23.15 | $23.39 | $22.99 | 15,320 |
| 2023-10-16 | $23.39 | $23.64 | $23.11 | $23.34 | $22.94 | 20,074 |
| 2023-10-13 | $23.35 | $23.37 | $23.05 | $23.34 | $22.94 | 18,739 |
| 2023-10-12 | $23.38 | $23.39 | $23.09 | $23.29 | $22.89 | 17,823 |
| 2023-10-11 | $23.09 | $23.36 | $23.07 | $23.36 | $22.96 | 17,905 |
| 2023-10-10 | $22.92 | $23.19 | $22.92 | $23.19 | $22.79 | 31,947 |
| 2023-10-09 | $22.90 | $23.00 | $22.86 | $22.95 | $22.56 | 15,497 |
| 2023-10-06 | $22.85 | $23.08 | $22.80 | $22.87 | $22.48 | 22,174 |
| 2023-10-05 | $22.86 | $23.10 | $22.80 | $22.85 | $22.46 | 26,334 |
| 2023-10-04 | $22.86 | $22.99 | $22.85 | $22.90 | $22.51 | 26,434 |
| 2023-10-03 | $23.00 | $23.03 | $22.80 | $22.81 | $22.42 | 35,800 |
| 2023-10-02 | $23.21 | $23.21 | $22.93 | $22.93 | $22.54 | 13,649 |
| 2023-09-29 | $23.26 | $23.50 | $23.15 | $23.15 | $22.75 | 55,771 |
| 2023-09-28 | $23.06 | $23.53 | $23.06 | $23.36 | $22.96 | 17,206 |
| 2023-09-27 | $23.26 | $23.57 | $23.25 | $23.57 | $22.75 | 22,800 |
| 2023-09-26 | $23.37 | $23.46 | $23.20 | $23.25 | $22.44 | 25,085 |
| 2023-09-25 | $23.40 | $23.53 | $23.40 | $23.46 | $22.64 | 12,215 |
| 2023-09-22 | $23.40 | $23.56 | $23.40 | $23.42 | $22.60 | 17,477 |
| 2023-09-21 | $23.39 | $23.53 | $23.28 | $23.40 | $22.58 | 20,972 |
| 2023-09-20 | $23.41 | $23.68 | $23.40 | $23.40 | $22.58 | 18,067 |
| 2023-09-19 | $23.43 | $23.55 | $23.40 | $23.48 | $22.66 | 38,633 |
| 2023-09-18 | $23.55 | $23.67 | $23.43 | $23.45 | $22.63 | 58,188 |
| 2023-09-15 | $23.47 | $23.59 | $23.40 | $23.57 | $22.75 | 17,029 |
| 2023-09-14 | $23.52 | $23.58 | $23.42 | $23.58 | $22.76 | 31,409 |
| 2023-09-13 | $23.41 | $23.59 | $23.40 | $23.55 | $22.73 | 17,707 |
| 2023-09-12 | $23.29 | $23.63 | $23.27 | $23.57 | $22.75 | 20,905 |
| 2023-09-11 | $23.52 | $23.63 | $23.33 | $23.37 | $22.55 | 13,046 |
| 2023-09-08 | $23.41 | $23.59 | $23.41 | $23.57 | $22.75 | 28,380 |
| 2023-09-07 | $23.37 | $23.52 | $23.20 | $23.41 | $22.59 | 31,423 |
| 2023-09-06 | $23.41 | $23.50 | $23.17 | $23.30 | $22.49 | 42,714 |
| 2023-09-05 | $23.36 | $23.47 | $23.30 | $23.35 | $22.53 | 24,047 |
| 2023-09-01 | $23.47 | $23.49 | $23.32 | $23.42 | $23.42 | 8,868 |
| 2023-08-31 | $23.15 | $23.43 | $23.15 | $23.43 | $23.43 | 91,730 |
| 2023-08-30 | $23.19 | $23.34 | $23.15 | $23.20 | $23.20 | 37,782 |
| 2023-08-29 | $23.38 | $23.39 | $23.10 | $23.10 | $23.10 | 20,030 |
| 2023-08-28 | $23.32 | $23.36 | $23.17 | $23.20 | $23.20 | 19,539 |
| 2023-08-25 | $23.30 | $23.34 | $23.00 | $23.30 | $23.30 | 8,783 |
| 2023-08-24 | $23.20 | $23.30 | $23.17 | $23.27 | $23.27 | 12,606 |
| 2023-08-23 | $22.91 | $23.23 | $22.77 | $23.19 | $23.19 | 59,593 |
| 2023-08-22 | $23.30 | $23.30 | $22.84 | $22.93 | $22.93 | 37,464 |
| 2023-08-21 | $23.30 | $23.40 | $23.19 | $23.30 | $23.30 | 31,925 |
| 2023-08-18 | $23.47 | $23.47 | $23.30 | $23.38 | $23.38 | 11,312 |
| 2023-08-17 | $23.39 | $23.52 | $23.32 | $23.45 | $23.45 | 10,454 |
| 2023-08-16 | $23.36 | $23.51 | $23.32 | $23.48 | $23.48 | 34,407 |
| 2023-08-15 | $23.60 | $23.60 | $23.36 | $23.40 | $23.40 | 69,515 |
| 2023-08-14 | $23.64 | $23.64 | $23.55 | $23.61 | $23.61 | 7,706 |
| 2023-08-11 | $23.62 | $23.70 | $23.55 | $23.60 | $23.60 | 18,406 |
| 2023-08-10 | $23.50 | $23.65 | $23.45 | $23.62 | $23.62 | 19,749 |
| 2023-08-09 | $23.65 | $23.65 | $23.51 | $23.51 | $23.51 | 16,159 |
| 2023-08-08 | $23.66 | $23.72 | $23.50 | $23.64 | $23.64 | 231,264 |
| 2023-08-07 | $23.68 | $23.73 | $23.58 | $23.65 | $23.65 | 21,680 |
| 2023-08-04 | $23.67 | $23.72 | $23.56 | $23.70 | $23.70 | 7,457 |
| 2023-08-03 | $23.56 | $23.67 | $23.54 | $23.55 | $23.55 | 8,010 |
| 2023-08-02 | $23.62 | $23.70 | $23.40 | $23.54 | $23.54 | 17,645 |
| 2023-08-01 | $23.79 | $23.87 | $23.45 | $23.73 | $23.73 | 14,595 |
| 2023-07-31 | $23.76 | $23.83 | $23.57 | $23.70 | $23.70 | 69,014 |
| 2023-07-28 | $23.74 | $23.76 | $23.51 | $23.75 | $23.75 | 20,332 |
| 2023-07-27 | $23.90 | $23.94 | $23.61 | $23.63 | $23.63 | 67,346 |
| 2023-07-26 | $23.66 | $23.90 | $23.66 | $23.70 | $23.70 | 186,545 |
| 2023-07-25 | $23.87 | $23.94 | $23.56 | $23.56 | $23.56 | 81,509 |
| 2023-07-24 | $23.89 | $23.90 | $23.78 | $23.81 | $23.81 | 5,132 |
| 2023-07-21 | $23.75 | $24.01 | $23.75 | $23.85 | $23.85 | 17,995 |
| 2023-07-20 | $23.56 | $23.87 | $23.56 | $23.73 | $23.73 | 72,544 |
| 2023-07-19 | $23.65 | $23.85 | $23.57 | $23.72 | $23.72 | 22,505 |
| 2023-07-18 | $23.45 | $23.73 | $23.45 | $23.61 | $23.61 | 24,531 |
| 2023-07-17 | $23.63 | $23.87 | $23.41 | $23.55 | $23.55 | 16,510 |
| 2023-07-14 | $23.83 | $23.83 | $23.48 | $23.51 | $23.51 | 8,931 |
| 2023-07-13 | $23.67 | $23.80 | $23.57 | $23.70 | $23.70 | 20,862 |
| 2023-07-12 | $23.84 | $23.90 | $23.67 | $23.71 | $23.71 | 16,035 |
| 2023-07-11 | $23.89 | $23.89 | $23.55 | $23.55 | $23.55 | 47,299 |
| 2023-07-10 | $23.83 | $23.99 | $23.79 | $23.82 | $23.82 | 13,217 |
| 2023-07-07 | $23.52 | $23.96 | $23.52 | $23.71 | $23.71 | 11,063 |
| 2023-07-06 | $23.91 | $24.20 | $23.50 | $23.53 | $23.53 | 52,165 |
| 2023-07-05 | $24.47 | $24.53 | $24.12 | $24.14 | $24.14 | 40,962 |
| 2023-07-03 | $24.21 | $24.57 | $24.00 | $24.49 | $24.49 | 47,110 |
| 2023-06-30 | $23.84 | $24.42 | $23.44 | $24.39 | $24.39 | 331,069 |
| 2023-06-29 | $23.65 | $23.85 | $23.60 | $23.70 | $23.70 | 19,893 |
| 2023-06-28 | $24.01 | $24.01 | $23.75 | $23.77 | $23.35 | 28,486 |
| 2023-06-27 | $23.99 | $24.05 | $23.74 | $23.90 | $23.47 | 11,299 |
| 2023-06-26 | $23.77 | $24.10 | $23.65 | $24.00 | $23.57 | 12,605 |
| 2023-06-23 | $23.74 | $23.88 | $23.51 | $23.72 | $23.30 | 68,271 |
| 2023-06-22 | $23.81 | $23.81 | $23.64 | $23.73 | $23.31 | 6,728 |
| 2023-06-21 | $23.77 | $23.98 | $23.71 | $23.91 | $23.48 | 79,306 |
| 2023-06-20 | $23.73 | $23.93 | $23.65 | $23.85 | $23.43 | 11,639 |
| 2023-06-16 | $23.85 | $23.97 | $23.57 | $23.97 | $23.54 | 28,151 |
| 2023-06-15 | $23.70 | $24.07 | $23.57 | $23.60 | $23.18 | 26,903 |
| 2023-06-14 | $23.88 | $24.14 | $23.57 | $23.64 | $23.22 | 41,143 |
| 2023-06-13 | $23.85 | $24.11 | $23.63 | $23.63 | $23.21 | 140,476 |
| 2023-06-12 | $24.04 | $24.09 | $23.29 | $23.93 | $23.50 | 17,233 |
| 2023-06-09 | $23.87 | $24.02 | $23.70 | $23.92 | $23.49 | 12,998 |
| 2023-06-08 | $23.92 | $23.96 | $23.63 | $23.70 | $23.28 | 15,587 |
| 2023-06-07 | $24.41 | $24.48 | $23.75 | $23.77 | $23.35 | 82,145 |
| 2023-06-06 | $24.44 | $24.63 | $24.18 | $24.39 | $23.96 | 37,200 |
| 2023-06-05 | $24.64 | $24.65 | $24.20 | $24.41 | $23.97 | 37,712 |
| 2023-06-02 | $24.18 | $24.78 | $23.86 | $24.65 | $24.65 | 47,223 |
| 2023-06-01 | $23.17 | $24.33 | $23.17 | $24.06 | $24.06 | 36,256 |
| 2023-05-31 | $23.26 | $23.33 | $22.89 | $23.32 | $23.32 | 88,373 |
| 2023-05-30 | $23.58 | $23.69 | $23.16 | $23.21 | $23.21 | 44,119 |
| 2023-05-26 | $23.15 | $23.52 | $23.13 | $23.25 | $23.25 | 12,550 |
| 2023-05-25 | $23.15 | $23.43 | $23.00 | $23.34 | $23.34 | 27,879 |
| 2023-05-24 | $22.95 | $23.44 | $22.70 | $23.14 | $23.14 | 25,940 |
| 2023-05-23 | $22.74 | $22.98 | $22.48 | $22.95 | $22.95 | 42,668 |
| 2023-05-22 | $23.21 | $23.21 | $22.70 | $22.83 | $22.83 | 57,687 |
| 2023-05-19 | $23.30 | $23.50 | $22.88 | $23.21 | $23.21 | 23,849 |
| 2023-05-18 | $23.13 | $23.68 | $23.13 | $23.47 | $23.47 | 45,053 |
| 2023-05-17 | $21.83 | $23.35 | $21.72 | $23.19 | $23.19 | 103,176 |
| 2023-05-16 | $21.50 | $21.82 | $21.48 | $21.77 | $21.77 | 62,490 |
| 2023-05-15 | $20.79 | $21.52 | $20.79 | $21.50 | $21.50 | 75,860 |
| 2023-05-12 | $20.55 | $20.69 | $20.20 | $20.65 | $20.65 | 27,044 |
| 2023-05-11 | $20.30 | $20.47 | $19.91 | $20.46 | $20.46 | 43,127 |
| 2023-05-10 | $20.35 | $20.74 | $20.12 | $20.52 | $20.52 | 28,712 |
| 2023-05-09 | $20.34 | $20.34 | $19.75 | $20.15 | $20.15 | 94,426 |
| 2023-05-08 | $20.38 | $20.56 | $20.12 | $20.25 | $20.25 | 68,353 |
| 2023-05-05 | $20.05 | $20.45 | $19.86 | $20.38 | $20.38 | 106,630 |
| 2023-05-04 | $21.59 | $21.80 | $19.39 | $19.43 | $19.43 | 197,323 |
| 2023-05-03 | $22.52 | $22.93 | $21.52 | $21.69 | $21.69 | 72,181 |
| 2023-05-02 | $23.30 | $23.30 | $22.27 | $22.45 | $22.45 | 57,957 |
| 2023-05-01 | $23.82 | $23.82 | $23.30 | $23.40 | $23.40 | 78,965 |
| 2023-04-28 | $23.65 | $23.80 | $23.55 | $23.67 | $23.67 | 128,682 |
| 2023-04-27 | $23.76 | $23.88 | $23.32 | $23.75 | $23.75 | 19,314 |
| 2023-04-26 | $23.48 | $23.65 | $23.20 | $23.65 | $23.65 | 46,347 |
| 2023-04-25 | $23.75 | $23.80 | $23.40 | $23.45 | $23.45 | 61,724 |
| 2023-04-24 | $23.86 | $23.86 | $23.65 | $23.75 | $23.75 | 57,819 |
| 2023-04-21 | $23.21 | $23.91 | $23.10 | $23.91 | $23.91 | 34,493 |
| 2023-04-20 | $23.22 | $23.49 | $23.05 | $23.16 | $23.16 | 19,567 |
| 2023-04-19 | $23.02 | $23.38 | $23.00 | $23.23 | $23.23 | 32,685 |
| 2023-04-18 | $23.43 | $23.49 | $22.90 | $23.08 | $23.08 | 52,803 |
| 2023-04-17 | $23.16 | $23.41 | $23.01 | $23.38 | $23.38 | 28,929 |
| 2023-04-14 | $22.99 | $23.25 | $22.97 | $23.01 | $23.01 | 14,549 |
| 2023-04-13 | $22.89 | $22.97 | $22.80 | $22.89 | $22.89 | 86,896 |
| 2023-04-12 | $22.87 | $22.90 | $22.66 | $22.90 | $22.90 | 28,980 |
| 2023-04-11 | $22.84 | $22.89 | $22.65 | $22.75 | $22.75 | 86,407 |
| 2023-04-10 | $22.85 | $22.90 | $22.61 | $22.75 | $22.75 | 19,111 |
| 2023-04-06 | $22.83 | $22.91 | $22.66 | $22.85 | $22.85 | 75,371 |
| 2023-04-05 | $22.80 | $22.92 | $22.61 | $22.77 | $22.77 | 22,311 |
| 2023-04-04 | $22.80 | $22.90 | $22.61 | $22.72 | $22.72 | 158,933 |
| 2023-04-03 | $22.85 | $23.10 | $22.76 | $22.77 | $22.77 | 88,439 |
| 2023-03-31 | $23.02 | $23.25 | $22.65 | $22.72 | $22.72 | 408,531 |
| 2023-03-30 | $22.80 | $23.06 | $22.35 | $22.95 | $22.95 | 88,687 |
| 2023-03-29 | $23.13 | $23.46 | $22.84 | $23.06 | $22.64 | 64,021 |
| 2023-03-28 | $23.14 | $23.48 | $22.87 | $22.91 | $22.49 | 55,035 |
| 2023-03-27 | $23.43 | $23.95 | $22.90 | $23.09 | $22.67 | 74,348 |
| 2023-03-24 | $23.47 | $23.55 | $23.10 | $23.20 | $22.77 | 14,161 |
| 2023-03-23 | $23.45 | $23.57 | $23.32 | $23.36 | $22.93 | 28,843 |
| 2023-03-22 | $23.04 | $23.99 | $22.85 | $23.33 | $22.90 | 46,136 |
| 2023-03-21 | $21.79 | $23.35 | $21.79 | $22.97 | $22.55 | 101,016 |
| 2023-03-20 | $21.71 | $21.98 | $21.28 | $21.58 | $21.18 | 67,501 |
| 2023-03-17 | $23.30 | $23.48 | $21.30 | $21.45 | $21.06 | 72,736 |
| 2023-03-16 | $23.26 | $23.57 | $23.00 | $23.28 | $22.85 | 46,066 |
| 2023-03-15 | $23.69 | $23.69 | $22.72 | $23.42 | $22.99 | 32,238 |
| 2023-03-14 | $23.58 | $24.39 | $23.58 | $23.70 | $23.26 | 75,244 |
| 2023-03-13 | $23.83 | $23.91 | $21.21 | $23.06 | $22.64 | 151,854 |
| 2023-03-10 | $25.00 | $25.01 | $24.17 | $24.17 | $23.73 | 77,593 |
| 2023-03-09 | $25.28 | $25.29 | $24.89 | $24.96 | $24.50 | 37,281 |
| 2023-03-08 | $25.35 | $25.35 | $25.22 | $25.25 | $24.79 | 16,412 |
| 2023-03-07 | $25.49 | $25.49 | $25.23 | $25.23 | $24.77 | 53,177 |
| 2023-03-06 | $25.50 | $25.63 | $25.32 | $25.39 | $24.92 | 32,712 |
| 2023-03-03 | $25.59 | $25.59 | $25.35 | $25.41 | $24.94 | 21,751 |
| 2023-03-02 | $25.51 | $25.65 | $25.34 | $25.46 | $24.99 | 9,004 |
| 2023-03-01 | $25.76 | $25.76 | $25.46 | $25.51 | $25.04 | 10,779 |
| 2023-02-28 | $25.67 | $25.85 | $25.65 | $25.67 | $25.20 | 29,057 |
| 2023-02-27 | $25.77 | $25.77 | $25.61 | $25.75 | $25.28 | 3,406 |
| 2023-02-24 | $25.80 | $25.80 | $25.56 | $25.75 | $25.75 | 5,751 |
| 2023-02-23 | $25.64 | $25.82 | $25.64 | $25.75 | $25.75 | 14,754 |
| 2023-02-22 | $25.49 | $25.77 | $25.44 | $25.74 | $25.74 | 3,293 |
| 2023-02-21 | $25.78 | $25.87 | $25.29 | $25.29 | $25.29 | 24,126 |
| 2023-02-17 | $25.81 | $25.81 | $25.58 | $25.80 | $25.80 | 4,547 |
| 2023-02-16 | $25.85 | $26.00 | $25.53 | $25.80 | $25.80 | 6,742 |
| 2023-02-15 | $25.98 | $26.13 | $25.80 | $25.91 | $25.91 | 5,072 |
| 2023-02-14 | $25.85 | $26.08 | $25.85 | $25.98 | $25.98 | 10,097 |
| 2023-02-13 | $25.87 | $25.90 | $25.71 | $25.87 | $25.87 | 7,909 |
| 2023-02-10 | $25.64 | $25.85 | $25.50 | $25.84 | $25.84 | 12,392 |
| 2023-02-09 | $25.98 | $25.98 | $25.52 | $25.63 | $25.63 | 11,217 |
| 2023-02-08 | $26.02 | $26.02 | $25.82 | $25.89 | $25.89 | 11,977 |
| 2023-02-07 | $26.16 | $26.16 | $25.91 | $25.98 | $25.98 | 16,840 |
| 2023-02-06 | $26.00 | $26.35 | $26.00 | $26.17 | $26.17 | 5,493 |
| 2023-02-03 | $26.20 | $26.60 | $26.10 | $26.10 | $26.10 | 12,808 |
| 2023-02-02 | $26.35 | $26.76 | $26.19 | $26.43 | $26.43 | 13,180 |
| 2023-02-01 | $25.98 | $26.50 | $25.98 | $26.47 | $26.47 | 17,409 |
| 2023-01-31 | $25.91 | $26.29 | $25.91 | $26.05 | $26.05 | 100,653 |
| 2023-01-30 | $25.87 | $26.25 | $25.87 | $26.05 | $26.05 | 11,072 |
| 2023-01-27 | $25.87 | $26.24 | $25.82 | $25.94 | $25.94 | 22,985 |
| 2023-01-26 | $25.93 | $26.19 | $25.91 | $25.97 | $25.97 | 23,007 |
| 2023-01-25 | $25.84 | $26.20 | $25.84 | $26.04 | $26.04 | 7,550 |
| 2023-01-24 | $26.00 | $26.29 | $25.81 | $25.89 | $25.89 | 10,340 |
| 2023-01-23 | $26.08 | $26.08 | $25.79 | $26.00 | $26.00 | 10,852 |
| 2023-01-20 | $25.99 | $26.11 | $25.78 | $25.99 | $25.99 | 20,150 |
| 2023-01-19 | $26.01 | $26.24 | $25.90 | $25.98 | $25.98 | 18,114 |
| 2023-01-18 | $25.90 | $26.20 | $25.72 | $25.99 | $25.99 | 26,275 |
| 2023-01-17 | $25.90 | $26.04 | $25.67 | $25.67 | $25.67 | 18,092 |
| 2023-01-13 | $25.84 | $26.00 | $25.62 | $25.85 | $25.85 | 7,771 |
| 2023-01-12 | $25.86 | $25.98 | $25.60 | $25.85 | $25.85 | 22,879 |
| 2023-01-11 | $25.77 | $26.00 | $25.73 | $25.85 | $25.85 | 14,818 |
| 2023-01-10 | $25.84 | $25.95 | $25.77 | $25.81 | $25.81 | 11,955 |
| 2023-01-09 | $25.89 | $25.99 | $25.73 | $25.86 | $25.86 | 14,096 |
| 2023-01-06 | $25.85 | $25.95 | $25.71 | $25.87 | $25.87 | 29,518 |
| 2023-01-05 | $25.85 | $25.97 | $25.52 | $25.85 | $25.85 | 20,747 |
| 2023-01-04 | $25.88 | $25.98 | $25.76 | $25.85 | $25.85 | 20,723 |
| 2023-01-03 | $26.03 | $26.03 | $25.67 | $25.82 | $25.82 | 17,174 |
| 2022-12-30 | $25.62 | $26.05 | $25.42 | $26.05 | $26.05 | 189,208 |
| 2022-12-29 | $25.47 | $26.01 | $25.43 | $25.65 | $25.65 | 55,695 |
| 2022-12-28 | $26.33 | $26.36 | $25.67 | $25.79 | $25.37 | 66,839 |
| 2022-12-27 | $25.84 | $26.42 | $25.66 | $26.29 | $25.85 | 59,611 |
| 2022-12-23 | $25.67 | $25.97 | $25.32 | $25.97 | $25.54 | 32,724 |
| 2022-12-22 | $25.61 | $25.80 | $25.38 | $25.57 | $25.15 | 31,429 |
| 2022-12-21 | $25.57 | $25.80 | $25.38 | $25.59 | $25.17 | 34,054 |
| 2022-12-20 | $25.58 | $25.64 | $25.23 | $25.60 | $25.18 | 36,183 |
| 2022-12-19 | $25.59 | $25.73 | $25.47 | $25.60 | $25.18 | 17,453 |
| 2022-12-16 | $25.52 | $25.82 | $25.50 | $25.59 | $25.17 | 41,269 |
| 2022-12-15 | $25.81 | $25.84 | $25.47 | $25.61 | $25.19 | 26,285 |
| 2022-12-14 | $25.75 | $25.88 | $25.60 | $25.75 | $25.33 | 18,450 |
| 2022-12-13 | $25.50 | $25.78 | $25.41 | $25.70 | $25.28 | 29,694 |
| 2022-12-12 | $25.30 | $25.46 | $25.23 | $25.32 | $24.90 | 41,420 |
| 2022-12-09 | $25.31 | $25.39 | $25.20 | $25.24 | $24.82 | 21,553 |
| 2022-12-08 | $25.36 | $25.48 | $25.10 | $25.19 | $24.77 | 45,828 |
| 2022-12-07 | $25.44 | $25.45 | $25.30 | $25.35 | $24.93 | 29,123 |
| 2022-12-06 | $25.44 | $25.44 | $25.25 | $25.42 | $25.00 | 28,304 |
| 2022-12-05 | $25.55 | $25.55 | $25.23 | $25.33 | $24.91 | 41,198 |
| 2022-12-02 | $25.15 | $25.61 | $25.15 | $25.37 | $24.95 | 37,744 |
| 2022-12-01 | $25.29 | $25.32 | $25.16 | $25.25 | $24.83 | 20,536 |
| 2022-11-30 | $25.10 | $25.30 | $25.00 | $25.20 | $24.78 | 41,211 |
| 2022-11-29 | $25.14 | $25.22 | $24.98 | $25.03 | $24.62 | 34,435 |
| 2022-11-28 | $25.25 | $25.26 | $25.02 | $25.05 | $24.64 | 14,973 |
| 2022-11-25 | $25.14 | $25.29 | $25.13 | $25.25 | $24.83 | 9,966 |
| 2022-11-23 | $25.23 | $25.25 | $25.11 | $25.11 | $24.70 | 8,911 |
| 2022-11-22 | $25.33 | $25.36 | $25.11 | $25.11 | $24.70 | 45,234 |
| 2022-11-21 | $25.03 | $25.25 | $24.98 | $24.99 | $24.58 | 51,216 |
| 2022-11-18 | $25.23 | $25.33 | $24.98 | $24.98 | $24.57 | 15,430 |
| 2022-11-17 | $25.00 | $25.24 | $24.91 | $25.07 | $24.66 | 31,752 |
| 2022-11-16 | $25.00 | $25.34 | $24.96 | $25.13 | $24.72 | 23,549 |
| 2022-11-15 | $25.11 | $25.33 | $24.82 | $24.99 | $24.58 | 41,558 |
| 2022-11-14 | $25.57 | $25.60 | $24.82 | $24.94 | $24.53 | 57,628 |
| 2022-11-11 | $26.11 | $26.11 | $25.22 | $25.37 | $24.95 | 23,850 |
| 2022-11-10 | $25.22 | $26.48 | $24.90 | $26.25 | $25.82 | 37,994 |
| 2022-11-09 | $25.09 | $25.45 | $24.86 | $24.94 | $24.53 | 40,006 |
| 2022-11-08 | $24.80 | $25.28 | $24.70 | $25.09 | $24.68 | 55,144 |
| 2022-11-07 | $24.57 | $24.81 | $24.52 | $24.79 | $24.38 | 45,140 |
| 2022-11-04 | $24.62 | $25.19 | $24.50 | $24.69 | $24.28 | 45,363 |
| 2022-11-03 | $25.02 | $25.16 | $24.53 | $24.53 | $24.13 | 20,469 |
| 2022-11-02 | $25.26 | $25.29 | $24.90 | $25.11 | $24.70 | 14,300 |
| 2022-11-01 | $25.56 | $25.60 | $25.03 | $25.12 | $24.71 | 21,276 |
| 2022-10-31 | $25.50 | $25.50 | $25.07 | $25.33 | $24.91 | 19,106 |
| 2022-10-28 | $25.14 | $25.54 | $25.04 | $25.41 | $24.99 | 27,541 |
| 2022-10-27 | $24.80 | $25.43 | $24.59 | $25.13 | $24.72 | 49,764 |
| 2022-10-26 | $24.77 | $24.97 | $24.58 | $24.60 | $24.19 | 26,895 |
| 2022-10-25 | $24.55 | $24.98 | $24.55 | $24.80 | $24.39 | 14,683 |
| 2022-10-24 | $24.70 | $24.75 | $24.35 | $24.49 | $24.09 | 42,203 |
| 2022-10-21 | $24.54 | $24.73 | $24.54 | $24.60 | $24.19 | 19,741 |
| 2022-10-20 | $24.95 | $24.96 | $24.16 | $24.50 | $24.10 | 31,286 |
| 2022-10-19 | $24.86 | $24.97 | $24.78 | $24.97 | $24.56 | 22,639 |
| 2022-10-18 | $24.86 | $24.97 | $24.77 | $24.85 | $24.44 | 24,225 |
| 2022-10-17 | $24.95 | $24.98 | $24.77 | $24.95 | $24.54 | 21,503 |
| 2022-10-14 | $24.86 | $24.98 | $24.75 | $24.82 | $24.82 | 19,470 |
| 2022-10-13 | $24.85 | $24.89 | $24.56 | $24.89 | $24.89 | 30,196 |
| 2022-10-12 | $24.86 | $25.00 | $24.83 | $24.90 | $24.90 | 18,473 |
| 2022-10-11 | $24.85 | $25.00 | $24.68 | $24.95 | $24.95 | 25,751 |
| 2022-10-10 | $24.97 | $25.01 | $24.77 | $24.85 | $24.85 | 16,238 |
| 2022-10-07 | $24.95 | $25.16 | $24.95 | $25.07 | $25.07 | 17,710 |
| 2022-10-06 | $25.00 | $25.15 | $24.96 | $24.99 | $24.99 | 18,918 |
| 2022-10-05 | $24.80 | $25.15 | $24.80 | $24.97 | $24.97 | 20,455 |
| 2022-10-04 | $24.91 | $25.24 | $24.88 | $24.98 | $24.98 | 73,669 |
| 2022-10-03 | $24.77 | $25.09 | $24.66 | $24.75 | $24.75 | 62,492 |
| 2022-09-30 | $25.06 | $25.38 | $24.44 | $24.44 | $24.44 | 155,899 |
| 2022-09-29 | $25.16 | $25.33 | $24.84 | $24.99 | $24.99 | 37,316 |
| 2022-09-28 | $25.42 | $25.87 | $25.42 | $25.50 | $25.07 | 47,433 |
| 2022-09-27 | $25.46 | $25.54 | $25.40 | $25.48 | $25.05 | 17,406 |
| 2022-09-26 | $25.38 | $25.71 | $25.30 | $25.46 | $25.03 | 10,226 |
| 2022-09-23 | $25.40 | $25.47 | $25.30 | $25.34 | $24.91 | 9,089 |
| 2022-09-22 | $25.71 | $25.71 | $25.41 | $25.49 | $25.06 | 11,127 |
| 2022-09-21 | $25.71 | $26.17 | $25.50 | $25.76 | $25.32 | 19,589 |
| 2022-09-20 | $25.34 | $25.83 | $25.34 | $25.69 | $25.26 | 12,474 |
| 2022-09-19 | $25.33 | $25.59 | $25.32 | $25.45 | $25.02 | 13,624 |
| 2022-09-16 | $25.39 | $25.51 | $25.29 | $25.33 | $25.33 | 16,437 |
| 2022-09-15 | $25.55 | $25.57 | $25.42 | $25.45 | $25.45 | 10,106 |
| 2022-09-14 | $25.44 | $25.66 | $25.44 | $25.57 | $25.57 | 13,784 |
| 2022-09-13 | $25.51 | $25.67 | $25.21 | $25.62 | $25.62 | 8,700 |
| 2022-09-12 | $25.90 | $25.90 | $25.65 | $25.65 | $25.65 | 7,631 |
| 2022-09-09 | $25.48 | $25.92 | $25.48 | $25.73 | $25.73 | 7,766 |
| 2022-09-08 | $25.68 | $26.02 | $25.31 | $25.35 | $25.35 | 19,671 |
| 2022-09-07 | $25.68 | $26.09 | $25.67 | $25.71 | $25.71 | 16,132 |
| 2022-09-06 | $25.90 | $26.15 | $25.69 | $25.70 | $25.70 | 16,105 |
| 2022-09-02 | $25.85 | $26.25 | $25.81 | $25.85 | $25.85 | 4,940 |
| 2022-09-01 | $25.85 | $26.16 | $25.70 | $26.08 | $26.08 | 6,585 |
| 2022-08-31 | $25.85 | $25.94 | $25.71 | $25.85 | $25.85 | 22,114 |
| 2022-08-30 | $25.97 | $25.97 | $25.70 | $25.80 | $25.80 | 3,890 |
| 2022-08-29 | $25.76 | $26.11 | $25.71 | $25.90 | $25.90 | 9,287 |
| 2022-08-26 | $26.24 | $26.32 | $25.65 | $25.70 | $25.70 | 7,771 |
| 2022-08-25 | $26.01 | $26.01 | $25.65 | $25.96 | $25.96 | 1,861 |
| 2022-08-24 | $25.74 | $26.14 | $25.63 | $25.91 | $25.91 | 12,719 |
| 2022-08-23 | $26.04 | $26.07 | $25.21 | $25.74 | $25.74 | 38,010 |
| 2022-08-22 | $26.48 | $26.48 | $25.84 | $25.89 | $25.89 | 9,721 |
| 2022-08-19 | $26.50 | $26.64 | $26.20 | $26.39 | $26.39 | 4,318 |
| 2022-08-18 | $26.38 | $26.70 | $26.38 | $26.52 | $26.52 | 1,240 |
| 2022-08-17 | $26.36 | $26.69 | $26.20 | $26.27 | $26.27 | 5,688 |
| 2022-08-16 | $26.43 | $26.59 | $26.29 | $26.57 | $26.57 | 12,655 |
| 2022-08-15 | $26.53 | $26.60 | $26.40 | $26.44 | $26.44 | 6,437 |
| 2022-08-12 | $26.51 | $26.82 | $26.51 | $26.60 | $26.60 | 7,995 |
| 2022-08-11 | $26.84 | $26.84 | $26.45 | $26.68 | $26.68 | 3,880 |
| 2022-08-10 | $27.13 | $27.34 | $26.60 | $26.60 | $26.60 | 14,743 |
| 2022-08-09 | $27.28 | $27.28 | $26.65 | $27.00 | $27.00 | 10,670 |
| 2022-08-08 | $27.38 | $27.38 | $26.45 | $27.30 | $27.30 | 7,859 |
| 2022-08-05 | $26.80 | $27.44 | $26.75 | $27.41 | $27.41 | 9,183 |
| 2022-08-04 | $26.70 | $27.34 | $25.30 | $26.93 | $26.93 | 15,141 |
| 2022-08-03 | $26.81 | $26.81 | $26.46 | $26.79 | $26.79 | 18,456 |
| 2022-08-02 | $26.45 | $26.90 | $26.45 | $26.90 | $26.90 | 25,313 |
| 2022-08-01 | $26.37 | $26.73 | $26.37 | $26.48 | $26.48 | 4,615 |
| 2022-07-29 | $26.45 | $26.94 | $26.39 | $26.50 | $26.50 | 27,769 |
| 2022-07-28 | $26.47 | $26.72 | $26.20 | $26.46 | $26.46 | 5,174 |
| 2022-07-27 | $26.40 | $26.45 | $26.28 | $26.34 | $26.34 | 4,019 |
| 2022-07-26 | $26.45 | $26.53 | $26.23 | $26.23 | $26.23 | 9,342 |
| 2022-07-25 | $26.43 | $26.59 | $26.30 | $26.47 | $26.47 | 4,206 |
| 2022-07-22 | $26.29 | $26.78 | $26.29 | $26.56 | $26.56 | 5,084 |
| 2022-07-21 | $26.40 | $26.61 | $26.24 | $26.51 | $26.51 | 8,234 |
| 2022-07-20 | $26.32 | $26.51 | $26.20 | $26.34 | $26.34 | 21,625 |
| 2022-07-19 | $26.20 | $26.30 | $26.16 | $26.16 | $26.16 | 8,786 |
| 2022-07-18 | $26.25 | $26.55 | $26.20 | $26.25 | $26.25 | 9,643 |
| 2022-07-15 | $26.25 | $26.55 | $25.83 | $26.41 | $26.41 | 4,146 |
| 2022-07-14 | $26.25 | $26.49 | $26.02 | $26.14 | $26.14 | 12,493 |
| 2022-07-13 | $26.40 | $26.50 | $26.25 | $26.25 | $26.25 | 10,647 |
| 2022-07-12 | $26.50 | $26.76 | $26.40 | $26.41 | $26.41 | 4,854 |
| 2022-07-11 | $26.08 | $26.51 | $26.08 | $26.41 | $26.41 | 14,753 |
| 2022-07-08 | $25.86 | $26.23 | $25.83 | $26.23 | $26.23 | 10,633 |
| 2022-07-07 | $25.82 | $26.10 | $25.79 | $25.86 | $25.86 | 9,176 |
| 2022-07-06 | $26.19 | $26.19 | $25.63 | $25.75 | $25.75 | 6,284 |
| 2022-07-05 | $25.55 | $26.15 | $25.53 | $26.14 | $26.14 | 20,865 |
| 2022-07-01 | $25.83 | $25.85 | $25.52 | $25.85 | $25.85 | 4,550 |
| 2022-06-30 | $25.70 | $25.85 | $25.49 | $25.83 | $25.83 | 41,451 |
| 2022-06-29 | $25.94 | $26.00 | $25.85 | $26.00 | $25.57 | 6,212 |
| 2022-06-28 | $26.19 | $26.21 | $26.00 | $26.05 | $25.62 | 9,269 |
| 2022-06-27 | $26.00 | $26.18 | $25.93 | $26.18 | $25.75 | 3,493 |
| 2022-06-24 | $25.98 | $26.19 | $25.98 | $26.04 | $25.62 | 16,571 |
| 2022-06-23 | $25.96 | $25.98 | $25.64 | $25.85 | $25.43 | 11,200 |
| 2022-06-22 | $25.86 | $26.02 | $25.70 | $25.96 | $25.54 | 34,186 |
| 2022-06-21 | $25.60 | $26.05 | $25.55 | $25.84 | $25.42 | 18,700 |
| 2022-06-17 | $25.63 | $25.75 | $25.45 | $25.50 | $25.08 | 17,033 |
| 2022-06-16 | $25.43 | $25.85 | $25.36 | $25.43 | $25.01 | 9,183 |
| 2022-06-15 | $25.56 | $25.82 | $25.38 | $25.54 | $25.12 | 21,332 |
| 2022-06-14 | $25.54 | $25.56 | $25.51 | $25.54 | $25.12 | 9,812 |
| 2022-06-13 | $25.76 | $25.76 | $25.36 | $25.56 | $25.14 | 27,686 |
| 2022-06-10 | $26.35 | $26.35 | $25.70 | $25.99 | $25.56 | 20,287 |
| 2022-06-09 | $26.56 | $26.69 | $26.35 | $26.40 | $25.97 | 13,377 |
| 2022-06-08 | $26.72 | $26.72 | $26.42 | $26.56 | $26.13 | 11,126 |
| 2022-06-07 | $26.64 | $26.72 | $26.51 | $26.60 | $26.16 | 12,981 |
| 2022-06-06 | $26.84 | $26.84 | $26.60 | $26.60 | $26.16 | 9,633 |
| 2022-06-03 | $26.70 | $27.03 | $26.51 | $26.77 | $26.33 | 8,533 |
| 2022-06-02 | $26.76 | $26.93 | $26.46 | $26.65 | $26.21 | 9,134 |
| 2022-06-01 | $26.70 | $27.04 | $26.70 | $26.78 | $26.34 | 9,025 |
| 2022-05-31 | $26.76 | $26.92 | $26.43 | $26.89 | $26.45 | 59,807 |
| 2022-05-27 | $26.69 | $27.17 | $26.31 | $26.85 | $26.41 | 23,318 |
| 2022-05-26 | $26.13 | $26.81 | $26.13 | $26.46 | $26.03 | 16,602 |
| 2022-05-25 | $26.05 | $26.29 | $25.90 | $26.02 | $25.59 | 7,051 |
| 2022-05-24 | $25.96 | $26.15 | $25.76 | $25.99 | $25.56 | 11,985 |
| 2022-05-23 | $25.85 | $26.34 | $25.84 | $25.85 | $25.43 | 9,086 |
| 2022-05-20 | $26.09 | $26.12 | $25.85 | $25.85 | $25.43 | 14,534 |
| 2022-05-19 | $25.89 | $26.06 | $25.76 | $25.86 | $25.44 | 6,580 |
| 2022-05-18 | $25.80 | $25.90 | $25.75 | $25.77 | $25.35 | 19,688 |
| 2022-05-17 | $26.17 | $26.17 | $25.80 | $25.80 | $25.38 | 8,793 |
| 2022-05-16 | $25.43 | $25.92 | $25.43 | $25.81 | $25.39 | 19,958 |
| 2022-05-13 | $25.64 | $25.85 | $25.50 | $25.64 | $25.22 | 36,591 |
| 2022-05-12 | $25.54 | $25.84 | $25.52 | $25.65 | $25.23 | 19,806 |
| 2022-05-11 | $25.82 | $25.97 | $25.50 | $25.73 | $25.31 | 7,989 |
| 2022-05-10 | $25.67 | $26.00 | $25.47 | $25.62 | $25.20 | 15,005 |
| 2022-05-09 | $25.57 | $26.18 | $25.33 | $25.40 | $24.99 | 28,852 |
| 2022-05-06 | $26.23 | $26.43 | $25.71 | $25.71 | $25.29 | 25,595 |
| 2022-05-05 | $25.97 | $26.63 | $25.97 | $26.30 | $25.87 | 8,480 |
| 2022-05-04 | $26.03 | $26.70 | $25.76 | $26.50 | $26.07 | 23,748 |
| 2022-05-03 | $26.02 | $26.02 | $25.83 | $25.90 | $25.48 | 8,312 |
| 2022-05-02 | $26.36 | $26.36 | $25.70 | $25.91 | $25.49 | 8,756 |
| 2022-04-29 | $26.40 | $26.73 | $26.12 | $26.59 | $26.15 | 31,175 |
| 2022-04-28 | $26.04 | $26.55 | $25.85 | $26.51 | $26.08 | 4,933 |
| 2022-04-27 | $26.70 | $26.86 | $26.03 | $26.03 | $25.60 | 16,040 |
| 2022-04-26 | $26.42 | $26.65 | $26.37 | $26.64 | $26.20 | 6,027 |
| 2022-04-25 | $26.30 | $26.81 | $26.30 | $26.48 | $26.05 | 2,774 |
| 2022-04-22 | $26.53 | $26.68 | $26.23 | $26.46 | $26.03 | 12,295 |
| 2022-04-21 | $26.47 | $26.75 | $26.36 | $26.38 | $25.95 | 35,523 |
| 2022-04-20 | $26.83 | $26.89 | $26.62 | $26.62 | $26.18 | 6,063 |
| 2022-04-19 | $26.66 | $27.04 | $26.44 | $26.46 | $26.03 | 13,175 |
| 2022-04-18 | $26.67 | $27.00 | $26.67 | $26.68 | $26.24 | 4,992 |
| 2022-04-14 | $26.75 | $27.01 | $26.65 | $26.73 | $26.29 | 5,660 |
| 2022-04-13 | $26.87 | $27.20 | $26.82 | $26.82 | $26.38 | 16,909 |
| 2022-04-12 | $27.07 | $27.18 | $26.93 | $27.15 | $26.71 | 6,094 |
| 2022-04-11 | $27.24 | $27.24 | $26.92 | $27.15 | $26.71 | 17,967 |
| 2022-04-08 | $27.38 | $27.38 | $27.10 | $27.18 | $26.74 | 15,303 |
| 2022-04-07 | $27.34 | $27.52 | $27.22 | $27.34 | $26.89 | 82,091 |
| 2022-04-06 | $27.13 | $27.51 | $27.13 | $27.37 | $26.92 | 10,354 |
| 2022-04-05 | $27.86 | $27.95 | $27.40 | $27.40 | $26.95 | 49,986 |
| 2022-04-04 | $27.80 | $27.95 | $27.80 | $27.89 | $27.43 | 16,153 |
| 2022-04-01 | $27.90 | $28.18 | $27.63 | $27.93 | $27.47 | 44,075 |
| 2022-03-31 | $27.21 | $28.33 | $27.06 | $28.18 | $27.72 | 233,955 |
| 2022-03-30 | $27.48 | $27.67 | $27.39 | $27.55 | $26.69 | 20,000 |
| 2022-03-29 | $27.14 | $27.48 | $27.08 | $27.48 | $26.62 | 12,151 |
| 2022-03-28 | $27.21 | $27.24 | $26.88 | $27.24 | $26.39 | 17,192 |
| 2022-03-25 | $27.27 | $27.31 | $26.99 | $27.00 | $26.16 | 16,027 |
| 2022-03-24 | $27.11 | $27.28 | $27.00 | $27.27 | $26.42 | 24,794 |
| 2022-03-23 | $26.85 | $27.12 | $26.82 | $27.12 | $26.28 | 18,609 |
| 2022-03-22 | $26.65 | $26.88 | $26.59 | $26.76 | $25.92 | 15,290 |
| 2022-03-21 | $27.00 | $27.18 | $26.40 | $26.68 | $25.85 | 36,141 |
| 2022-03-18 | $27.02 | $27.21 | $26.95 | $27.12 | $26.28 | 12,494 |
| 2022-03-17 | $26.67 | $27.00 | $26.67 | $27.00 | $26.16 | 14,633 |
| 2022-03-16 | $26.52 | $26.95 | $26.34 | $26.55 | $25.72 | 16,016 |
| 2022-03-15 | $26.49 | $26.70 | $26.48 | $26.49 | $25.67 | 29,818 |
| 2022-03-14 | $26.62 | $26.63 | $26.23 | $26.41 | $25.58 | 15,906 |
| 2022-03-11 | $26.77 | $26.86 | $26.50 | $26.86 | $26.02 | 21,418 |
| 2022-03-10 | $26.75 | $26.91 | $26.53 | $26.78 | $25.95 | 6,936 |
| 2022-03-09 | $26.73 | $26.91 | $26.73 | $26.75 | $25.92 | 17,576 |
| 2022-03-08 | $26.87 | $26.88 | $26.50 | $26.84 | $26.00 | 10,716 |
| 2022-03-07 | $27.07 | $27.17 | $26.85 | $26.86 | $26.02 | 56,267 |
| 2022-03-04 | $27.36 | $27.38 | $26.98 | $27.19 | $26.34 | 36,308 |
| 2022-03-03 | $27.26 | $27.45 | $27.13 | $27.39 | $26.54 | 21,561 |
| 2022-03-02 | $26.97 | $27.17 | $26.97 | $27.06 | $26.22 | 25,641 |
| 2022-03-01 | $26.88 | $27.03 | $26.80 | $27.03 | $26.19 | 14,272 |
| 2022-02-28 | $26.90 | $26.90 | $26.78 | $26.85 | $26.01 | 8,726 |
| 2022-02-25 | $26.60 | $26.97 | $26.60 | $26.80 | $25.97 | 7,458 |
| 2022-02-24 | $26.75 | $26.80 | $26.52 | $26.60 | $25.77 | 18,500 |
| 2022-02-23 | $26.85 | $26.98 | $26.77 | $26.88 | $26.04 | 26,353 |
| 2022-02-22 | $26.98 | $26.98 | $26.75 | $26.78 | $25.95 | 16,741 |
| 2022-02-18 | $27.37 | $27.37 | $26.96 | $26.96 | $26.12 | 5,469 |
| 2022-02-17 | $27.26 | $27.39 | $27.14 | $27.14 | $26.29 | 6,791 |
| 2022-02-16 | $26.95 | $27.43 | $26.95 | $27.43 | $26.58 | 24,810 |
| 2022-02-15 | $26.89 | $27.47 | $26.68 | $27.47 | $26.61 | 16,306 |
| 2022-02-14 | $27.02 | $27.31 | $26.81 | $27.06 | $26.22 | 12,299 |
| 2022-02-11 | $27.13 | $27.29 | $26.82 | $27.10 | $26.26 | 16,895 |
| 2022-02-10 | $27.26 | $27.40 | $27.04 | $27.04 | $26.20 | 20,410 |
| 2022-02-09 | $27.45 | $27.49 | $27.27 | $27.49 | $26.63 | 19,580 |
| 2022-02-08 | $27.21 | $27.33 | $27.21 | $27.27 | $26.42 | 28,620 |
| 2022-02-07 | $27.20 | $27.30 | $27.11 | $27.30 | $26.45 | 15,072 |
| 2022-02-04 | $27.18 | $27.20 | $27.03 | $27.11 | $26.27 | 15,473 |
| 2022-02-03 | $27.31 | $27.45 | $27.10 | $27.32 | $26.47 | 32,898 |
| 2022-02-02 | $27.71 | $27.71 | $27.27 | $27.29 | $26.44 | 27,736 |
| 2022-02-01 | $27.68 | $27.71 | $27.50 | $27.61 | $26.75 | 8,248 |
| 2022-01-31 | $27.67 | $27.81 | $27.43 | $27.73 | $26.87 | 61,117 |
| 2022-01-28 | $27.56 | $27.73 | $27.37 | $27.63 | $26.77 | 27,682 |
| 2022-01-27 | $27.76 | $27.81 | $27.25 | $27.38 | $26.53 | 15,634 |
| 2022-01-26 | $27.32 | $27.75 | $27.30 | $27.72 | $26.86 | 50,796 |
| 2022-01-25 | $27.20 | $27.54 | $27.20 | $27.38 | $26.53 | 26,023 |
| 2022-01-24 | $27.28 | $27.40 | $27.20 | $27.32 | $26.47 | 32,875 |
| 2022-01-21 | $27.22 | $27.33 | $27.15 | $27.28 | $26.43 | 30,287 |
| 2022-01-20 | $27.34 | $27.47 | $27.25 | $27.36 | $26.51 | 20,966 |
| 2022-01-19 | $27.39 | $27.50 | $27.21 | $27.21 | $26.36 | 16,977 |
| 2022-01-18 | $27.30 | $27.43 | $27.21 | $27.30 | $26.45 | 16,511 |
| 2022-01-14 | $27.48 | $27.65 | $27.35 | $27.40 | $26.55 | 9,678 |
| 2022-01-13 | $27.46 | $27.65 | $27.46 | $27.59 | $26.73 | 12,040 |
| 2022-01-12 | $27.45 | $27.68 | $27.42 | $27.42 | $26.57 | 16,472 |
| 2022-01-11 | $27.40 | $27.66 | $27.28 | $27.58 | $26.72 | 23,125 |
| 2022-01-10 | $27.33 | $27.39 | $27.18 | $27.38 | $26.53 | 17,188 |
| 2022-01-07 | $27.53 | $27.57 | $27.20 | $27.36 | $26.51 | 17,801 |
| 2022-01-06 | $27.25 | $27.67 | $27.15 | $27.67 | $26.81 | 57,238 |
| 2022-01-05 | $27.34 | $27.47 | $27.16 | $27.16 | $26.31 | 68,488 |
| 2022-01-04 | $27.38 | $27.38 | $27.10 | $27.35 | $26.50 | 223,017 |
| 2022-01-03 | $27.36 | $27.50 | $27.28 | $27.37 | $26.52 | 25,456 |
| 2021-12-31 | $27.36 | $27.48 | $27.26 | $27.31 | $26.46 | 167,833 |
| 2021-12-30 | $27.68 | $27.68 | $27.41 | $27.47 | $26.61 | 70,451 |
| 2021-12-29 | $27.89 | $27.97 | $27.80 | $27.93 | $26.64 | 117,283 |
| 2021-12-28 | $28.09 | $28.37 | $27.75 | $27.89 | $26.61 | 49,390 |
| 2021-12-27 | $28.27 | $28.28 | $28.11 | $28.23 | $26.93 | 6,318 |
| 2021-12-23 | $28.25 | $28.36 | $27.98 | $28.12 | $26.82 | 11,881 |
| 2021-12-22 | $28.24 | $28.37 | $28.11 | $28.23 | $26.93 | 7,766 |
| 2021-12-21 | $28.40 | $28.40 | $28.05 | $28.19 | $26.89 | 243,864 |
| 2021-12-20 | $28.35 | $28.35 | $28.20 | $28.26 | $26.96 | 8,373 |
| 2021-12-17 | $28.15 | $28.28 | $28.14 | $28.20 | $26.90 | 9,815 |
| 2021-12-16 | $28.14 | $28.38 | $27.89 | $28.17 | $26.87 | 62,079 |
| 2021-12-15 | $28.24 | $28.26 | $28.06 | $28.12 | $26.82 | 5,148 |
| 2021-12-14 | $28.16 | $28.25 | $28.05 | $28.20 | $26.90 | 7,713 |
| 2021-12-13 | $28.24 | $28.25 | $27.95 | $28.17 | $26.87 | 4,567 |
| 2021-12-10 | $28.21 | $28.21 | $28.00 | $28.10 | $26.81 | 10,517 |
| 2021-12-09 | $27.97 | $28.20 | $27.95 | $27.95 | $26.66 | 14,614 |
| 2021-12-08 | $28.18 | $28.18 | $28.05 | $28.13 | $26.83 | 14,145 |
| 2021-12-07 | $28.30 | $28.52 | $28.06 | $28.21 | $26.91 | 12,554 |
| 2021-12-06 | $28.01 | $28.17 | $27.94 | $28.01 | $26.72 | 12,298 |
| 2021-12-03 | $27.80 | $28.13 | $27.79 | $27.85 | $26.56 | 7,489 |
| 2021-12-02 | $27.85 | $28.15 | $27.85 | $27.88 | $26.60 | 10,541 |
| 2021-12-01 | $27.91 | $28.14 | $27.67 | $27.92 | $26.63 | 11,479 |
| 2021-11-30 | $28.23 | $28.23 | $27.55 | $27.87 | $26.59 | 44,073 |
| 2021-11-29 | $28.29 | $28.29 | $27.96 | $28.27 | $26.97 | 9,618 |
| 2021-11-26 | $27.99 | $28.17 | $27.97 | $27.98 | $26.69 | 4,207 |
| 2021-11-24 | $28.04 | $28.23 | $27.77 | $28.12 | $26.82 | 6,691 |
| 2021-11-23 | $27.68 | $28.08 | $27.68 | $28.07 | $26.78 | 22,047 |
| 2021-11-22 | $28.01 | $28.18 | $27.56 | $27.59 | $26.32 | 12,825 |
| 2021-11-19 | $27.89 | $27.98 | $27.77 | $27.98 | $26.69 | 7,382 |
| 2021-11-18 | $27.95 | $27.95 | $27.65 | $27.88 | $26.60 | 12,416 |
| 2021-11-17 | $27.82 | $27.97 | $27.58 | $27.84 | $26.56 | 10,788 |
| 2021-11-16 | $27.81 | $28.03 | $27.75 | $27.93 | $26.64 | 16,093 |
| 2021-11-15 | $28.05 | $28.14 | $27.75 | $27.93 | $26.64 | 5,007 |
| 2021-11-12 | $28.12 | $28.22 | $27.97 | $28.01 | $26.72 | 11,919 |
| 2021-11-11 | $28.25 | $28.25 | $28.00 | $28.07 | $26.78 | 3,863 |
| 2021-11-10 | $28.23 | $28.33 | $28.00 | $28.15 | $26.85 | 15,691 |
| 2021-11-09 | $28.43 | $28.43 | $28.23 | $28.26 | $26.96 | 11,905 |
| 2021-11-08 | $28.34 | $28.40 | $28.12 | $28.40 | $27.09 | 2,920 |
| 2021-11-05 | $28.30 | $28.30 | $28.05 | $28.27 | $26.97 | 28,131 |
| 2021-11-04 | $28.33 | $28.39 | $28.20 | $28.30 | $27.00 | 10,179 |
| 2021-11-03 | $28.40 | $28.40 | $28.04 | $28.34 | $27.03 | 16,586 |
| 2021-11-02 | $28.47 | $28.55 | $28.23 | $28.24 | $26.94 | 11,323 |
| 2021-11-01 | $28.41 | $28.59 | $28.27 | $28.52 | $27.21 | 26,146 |
| 2021-10-29 | $28.45 | $28.63 | $28.24 | $28.24 | $26.94 | 19,072 |
| 2021-10-28 | $28.30 | $28.45 | $28.17 | $28.44 | $27.13 | 8,818 |
| 2021-10-27 | $28.13 | $28.46 | $28.01 | $28.15 | $26.85 | 7,249 |
| 2021-10-26 | $28.19 | $28.19 | $27.95 | $27.95 | $26.66 | 3,835 |
| 2021-10-25 | $28.05 | $28.09 | $27.86 | $28.09 | $26.80 | 4,395 |
| 2021-10-22 | $28.15 | $28.15 | $27.93 | $27.96 | $26.67 | 5,649 |
| 2021-10-21 | $28.30 | $28.30 | $28.14 | $28.20 | $26.90 | 4,120 |
| 2021-10-20 | $28.04 | $28.23 | $28.01 | $28.20 | $26.90 | 11,747 |
| 2021-10-19 | $28.28 | $28.29 | $27.80 | $28.10 | $26.81 | 14,386 |
| 2021-10-18 | $28.14 | $28.27 | $27.91 | $28.22 | $26.92 | 7,083 |
| 2021-10-15 | $28.26 | $28.30 | $27.88 | $28.03 | $26.74 | 9,992 |
| 2021-10-14 | $28.24 | $28.40 | $28.11 | $28.11 | $26.82 | 11,726 |
| 2021-10-13 | $28.09 | $28.55 | $28.09 | $28.10 | $26.81 | 9,133 |
| 2021-10-12 | $27.84 | $28.03 | $27.77 | $27.98 | $26.69 | 14,547 |
| 2021-10-11 | $28.00 | $28.13 | $27.74 | $27.75 | $26.47 | 7,075 |
| 2021-10-08 | $27.94 | $27.97 | $27.80 | $27.92 | $26.63 | 5,375 |
| 2021-10-07 | $27.95 | $28.03 | $27.84 | $27.95 | $26.66 | 9,881 |
| 2021-10-06 | $28.23 | $28.23 | $27.79 | $27.94 | $26.65 | 14,732 |
| 2021-10-05 | $28.41 | $28.42 | $27.96 | $28.10 | $26.81 | 10,171 |
| 2021-10-04 | $28.62 | $28.62 | $28.21 | $28.21 | $26.91 | 12,330 |
| 2021-10-01 | $28.63 | $28.64 | $28.48 | $28.60 | $27.28 | 5,966 |
| 2021-09-30 | $28.83 | $28.83 | $28.39 | $28.62 | $27.30 | 28,587 |
| 2021-09-29 | $28.87 | $28.98 | $28.65 | $28.98 | $27.24 | 14,759 |
| 2021-09-28 | $28.92 | $28.92 | $28.35 | $28.68 | $26.95 | 14,803 |
| 2021-09-27 | $28.85 | $29.00 | $28.75 | $28.96 | $27.22 | 20,101 |
| 2021-09-24 | $28.93 | $29.03 | $28.89 | $28.98 | $27.24 | 4,341 |
| 2021-09-23 | $29.17 | $29.17 | $28.88 | $28.94 | $27.20 | 11,597 |
| 2021-09-22 | $29.10 | $29.18 | $28.90 | $29.14 | $27.39 | 11,583 |
| 2021-09-21 | $29.14 | $29.14 | $28.80 | $29.10 | $27.35 | 12,549 |
| 2021-09-20 | $28.99 | $29.17 | $28.75 | $29.10 | $27.35 | 3,023 |
| 2021-09-17 | $29.17 | $29.19 | $28.75 | $29.19 | $27.43 | 5,509 |
| 2021-09-16 | $28.93 | $29.17 | $28.82 | $29.15 | $27.40 | 15,778 |
| 2021-09-15 | $29.04 | $29.05 | $28.75 | $28.80 | $27.07 | 11,728 |
| 2021-09-14 | $29.06 | $29.06 | $28.88 | $28.88 | $27.14 | 9,180 |
| 2021-09-13 | $29.14 | $29.14 | $28.80 | $28.98 | $27.24 | 9,620 |
| 2021-09-10 | $29.05 | $29.12 | $28.90 | $29.08 | $27.33 | 13,431 |
| 2021-09-09 | $29.09 | $29.11 | $28.91 | $29.04 | $27.29 | 7,458 |
| 2021-09-08 | $29.03 | $29.10 | $28.90 | $29.09 | $27.34 | 4,537 |
| 2021-09-07 | $29.08 | $29.13 | $28.75 | $28.90 | $27.16 | 7,420 |
| 2021-09-03 | $29.10 | $29.11 | $28.87 | $29.11 | $27.36 | 5,520 |
| 2021-09-02 | $29.10 | $29.12 | $28.89 | $29.10 | $27.35 | 10,652 |
| 2021-09-01 | $28.98 | $29.13 | $28.97 | $29.10 | $27.35 | 18,782 |
| 2021-08-31 | $28.85 | $28.97 | $28.73 | $28.97 | $27.23 | 28,671 |
| 2021-08-30 | $28.87 | $28.87 | $28.74 | $28.85 | $27.11 | 4,114 |
| 2021-08-27 | $28.70 | $28.88 | $28.56 | $28.87 | $27.13 | 7,798 |
| 2021-08-26 | $28.74 | $28.74 | $28.22 | $28.61 | $26.88 | 6,584 |
| 2021-08-25 | $28.78 | $28.78 | $28.65 | $28.71 | $26.98 | 17,045 |
| 2021-08-24 | $28.71 | $28.85 | $28.66 | $28.78 | $27.05 | 15,611 |
| 2021-08-23 | $28.67 | $28.87 | $28.61 | $28.71 | $26.98 | 11,815 |
| 2021-08-20 | $28.78 | $28.87 | $28.68 | $28.81 | $27.08 | 6,277 |
| 2021-08-19 | $28.63 | $28.78 | $28.51 | $28.70 | $26.97 | 11,340 |
| 2021-08-18 | $28.80 | $28.95 | $28.50 | $28.56 | $26.84 | 58,518 |
| 2021-08-17 | $28.91 | $28.94 | $28.72 | $28.94 | $27.20 | 21,227 |
| 2021-08-16 | $28.90 | $28.91 | $28.79 | $28.91 | $27.17 | 9,835 |
| 2021-08-13 | $28.91 | $28.91 | $28.79 | $28.91 | $27.17 | 6,562 |
| 2021-08-12 | $28.91 | $28.91 | $28.62 | $28.88 | $27.14 | 11,543 |
| 2021-08-11 | $28.85 | $28.88 | $28.77 | $28.85 | $27.11 | 1,425 |
| 2021-08-10 | $28.81 | $28.97 | $28.45 | $28.75 | $27.02 | 10,591 |
| 2021-08-09 | $29.09 | $29.09 | $28.92 | $28.92 | $27.18 | 11,420 |
| 2021-08-06 | $29.02 | $29.10 | $28.98 | $29.09 | $27.34 | 7,993 |
| 2021-08-05 | $28.93 | $29.02 | $28.90 | $29.02 | $27.28 | 10,337 |
| 2021-08-04 | $28.89 | $28.93 | $28.81 | $28.93 | $27.19 | 7,250 |
| 2021-08-03 | $28.92 | $28.92 | $28.65 | $28.92 | $27.18 | 8,310 |
| 2021-08-02 | $28.82 | $28.92 | $28.82 | $28.92 | $27.18 | 5,876 |
| 2021-07-30 | $28.81 | $28.82 | $28.61 | $28.81 | $27.08 | 10,718 |
| 2021-07-29 | $28.70 | $28.82 | $28.69 | $28.78 | $27.05 | 6,937 |
| 2021-07-28 | $28.58 | $28.68 | $28.35 | $28.68 | $26.95 | 6,011 |
| 2021-07-27 | $28.61 | $28.61 | $28.27 | $28.53 | $26.81 | 4,983 |
| 2021-07-26 | $28.60 | $28.64 | $28.40 | $28.60 | $26.88 | 11,400 |
| 2021-07-23 | $28.60 | $28.60 | $28.34 | $28.40 | $26.69 | 7,787 |
| 2021-07-22 | $28.68 | $28.68 | $28.45 | $28.51 | $26.79 | 4,644 |
| 2021-07-21 | $28.70 | $28.71 | $28.41 | $28.66 | $26.94 | 7,161 |
| 2021-07-20 | $28.55 | $28.71 | $28.33 | $28.70 | $26.97 | 6,700 |
| 2021-07-19 | $28.50 | $28.60 | $28.24 | $28.35 | $26.64 | 15,285 |
| 2021-07-16 | $28.71 | $28.71 | $28.55 | $28.67 | $26.94 | 4,439 |
| 2021-07-15 | $28.91 | $28.91 | $28.58 | $28.71 | $26.98 | 8,347 |
| 2021-07-14 | $28.85 | $28.85 | $28.55 | $28.71 | $26.98 | 10,603 |
| 2021-07-13 | $28.84 | $28.91 | $28.72 | $28.91 | $27.17 | 11,903 |
| 2021-07-12 | $28.84 | $28.92 | $28.75 | $28.92 | $27.18 | 20,967 |
| 2021-07-09 | $28.79 | $28.84 | $28.69 | $28.69 | $26.96 | 7,273 |
| 2021-07-08 | $28.83 | $28.89 | $28.55 | $28.80 | $27.07 | 11,214 |
| 2021-07-07 | $28.51 | $29.00 | $28.51 | $28.95 | $27.21 | 38,388 |
| 2021-07-06 | $28.42 | $28.53 | $28.33 | $28.53 | $26.81 | 5,876 |
| 2021-07-02 | $28.37 | $28.39 | $28.25 | $28.39 | $26.68 | 11,410 |
| 2021-07-01 | $28.36 | $28.41 | $28.31 | $28.36 | $26.65 | 6,719 |
| 2021-06-30 | $28.45 | $28.45 | $28.12 | $28.26 | $26.56 | 34,278 |
| 2021-06-29 | $28.54 | $28.60 | $28.45 | $28.60 | $26.48 | 14,279 |
| 2021-06-28 | $28.66 | $28.66 | $28.45 | $28.52 | $26.40 | 20,752 |
| 2021-06-25 | $28.65 | $28.65 | $28.43 | $28.56 | $26.44 | 8,589 |
| 2021-06-24 | $28.60 | $28.65 | $28.50 | $28.54 | $26.42 | 9,912 |
| 2021-06-23 | $28.48 | $28.59 | $28.46 | $28.53 | $26.41 | 12,372 |
| 2021-06-22 | $28.37 | $28.45 | $28.34 | $28.45 | $26.34 | 14,994 |
| 2021-06-21 | $28.39 | $28.39 | $28.32 | $28.36 | $26.25 | 7,412 |
| 2021-06-18 | $28.31 | $28.39 | $28.24 | $28.30 | $26.20 | 27,183 |
| 2021-06-17 | $28.36 | $28.40 | $28.23 | $28.32 | $26.22 | 17,720 |
| 2021-06-16 | $28.42 | $28.45 | $28.22 | $28.32 | $26.22 | 26,491 |
| 2021-06-15 | $28.47 | $28.49 | $28.30 | $28.32 | $26.22 | 24,119 |
| 2021-06-14 | $28.40 | $28.47 | $28.33 | $28.42 | $26.31 | 18,284 |
| 2021-06-11 | $28.48 | $28.49 | $28.30 | $28.45 | $26.34 | 24,885 |
| 2021-06-10 | $28.70 | $28.70 | $28.28 | $28.43 | $26.32 | 28,198 |
| 2021-06-09 | $28.70 | $28.70 | $28.63 | $28.64 | $26.51 | 7,112 |
| 2021-06-08 | $28.56 | $28.75 | $28.50 | $28.71 | $26.58 | 16,275 |
| 2021-06-07 | $28.50 | $28.56 | $28.47 | $28.56 | $26.44 | 7,675 |
| 2021-06-04 | $28.51 | $28.51 | $28.31 | $28.48 | $26.37 | 5,704 |
| 2021-06-03 | $28.44 | $28.50 | $28.44 | $28.50 | $26.38 | 7,320 |
| 2021-06-02 | $28.45 | $28.47 | $28.31 | $28.46 | $26.35 | 16,278 |
| 2021-06-01 | $28.44 | $28.45 | $28.35 | $28.44 | $26.33 | 12,815 |
| 2021-05-28 | $28.44 | $28.44 | $28.35 | $28.44 | $26.33 | 32,805 |
| 2021-05-27 | $28.31 | $28.43 | $28.24 | $28.38 | $26.27 | 12,780 |
| 2021-05-26 | $28.28 | $28.32 | $28.16 | $28.28 | $26.18 | 6,721 |
| 2021-05-25 | $28.23 | $28.29 | $28.14 | $28.28 | $26.18 | 7,813 |
| 2021-05-24 | $28.22 | $28.22 | $28.08 | $28.21 | $26.12 | 8,321 |
| 2021-05-21 | $28.17 | $28.22 | $27.98 | $28.21 | $26.11 | 15,061 |
| 2021-05-20 | $28.00 | $28.11 | $27.80 | $28.10 | $26.01 | 9,141 |
| 2021-05-19 | $28.02 | $28.03 | $27.93 | $27.95 | $25.87 | 8,855 |
| 2021-05-18 | $27.85 | $28.03 | $27.85 | $28.03 | $25.95 | 6,446 |
| 2021-05-17 | $27.93 | $28.00 | $27.65 | $27.91 | $25.84 | 25,513 |
| 2021-05-14 | $28.03 | $28.03 | $27.67 | $27.94 | $25.86 | 11,404 |
| 2021-05-13 | $27.68 | $28.02 | $27.62 | $27.85 | $25.78 | 30,762 |
| 2021-05-12 | $28.04 | $28.04 | $27.51 | $27.51 | $25.47 | 14,720 |
| 2021-05-11 | $28.03 | $28.05 | $27.83 | $27.90 | $25.83 | 23,666 |
| 2021-05-10 | $28.14 | $28.14 | $28.00 | $28.05 | $25.97 | 29,050 |
| 2021-05-07 | $28.42 | $28.42 | $28.00 | $28.13 | $26.04 | 16,724 |
| 2021-05-06 | $28.43 | $28.43 | $28.28 | $28.30 | $26.20 | 8,353 |
| 2021-05-05 | $28.31 | $28.43 | $28.08 | $28.43 | $26.32 | 7,275 |
| 2021-05-04 | $28.11 | $28.27 | $28.11 | $28.27 | $26.17 | 5,604 |
| 2021-05-03 | $27.98 | $28.26 | $27.95 | $28.18 | $26.08 | 13,869 |
| 2021-04-30 | $28.10 | $28.25 | $27.88 | $27.88 | $25.81 | 37,029 |
| 2021-04-29 | $28.34 | $28.34 | $28.05 | $28.05 | $25.97 | 7,715 |
| 2021-04-28 | $28.19 | $28.34 | $28.12 | $28.34 | $26.24 | 10,777 |
| 2021-04-27 | $28.24 | $28.24 | $28.04 | $28.20 | $26.11 | 5,454 |
| 2021-04-26 | $27.97 | $28.24 | $27.97 | $28.08 | $26.00 | 9,417 |
| 2021-04-23 | $28.08 | $28.08 | $27.92 | $28.08 | $26.00 | 11,468 |
| 2021-04-22 | $27.94 | $28.07 | $27.84 | $28.02 | $25.94 | 17,760 |
| 2021-04-21 | $27.85 | $28.05 | $27.85 | $27.91 | $25.84 | 8,512 |
| 2021-04-20 | $27.81 | $28.02 | $27.73 | $27.93 | $25.86 | 8,748 |
| 2021-04-19 | $27.80 | $28.03 | $27.79 | $27.89 | $25.82 | 3,748 |
| 2021-04-16 | $28.07 | $28.12 | $27.70 | $27.70 | $25.64 | 58,177 |
| 2021-04-15 | $28.09 | $28.14 | $27.94 | $28.03 | $25.95 | 24,996 |
| 2021-04-14 | $28.22 | $28.22 | $27.93 | $28.05 | $25.97 | 11,867 |
| 2021-04-13 | $28.41 | $28.41 | $28.10 | $28.23 | $26.13 | 18,554 |
| 2021-04-12 | $28.27 | $28.46 | $28.25 | $28.41 | $26.30 | 22,284 |
| 2021-04-09 | $28.21 | $28.27 | $28.15 | $28.21 | $26.12 | 11,756 |
| 2021-04-08 | $27.93 | $28.23 | $27.93 | $28.23 | $26.13 | 12,009 |
| 2021-04-07 | $28.27 | $28.27 | $27.77 | $27.82 | $25.75 | 24,686 |
| 2021-04-06 | $28.20 | $28.27 | $28.16 | $28.27 | $26.17 | 22,005 |
| 2021-04-05 | $28.20 | $28.20 | $28.11 | $28.20 | $26.11 | 8,560 |
| 2021-04-01 | $28.04 | $28.18 | $28.04 | $28.18 | $26.09 | 9,542 |
| 2021-03-31 | $27.99 | $28.00 | $27.81 | $28.00 | $25.92 | 16,415 |
| 2021-03-30 | $28.32 | $28.32 | $28.03 | $28.32 | $25.82 | 14,499 |
| 2021-03-29 | $28.32 | $28.32 | $28.12 | $28.24 | $25.75 | 5,192 |
| 2021-03-26 | $28.32 | $28.32 | $28.22 | $28.32 | $25.82 | 5,086 |
| 2021-03-25 | $28.29 | $28.33 | $28.23 | $28.24 | $25.75 | 18,692 |
| 2021-03-24 | $28.28 | $28.29 | $28.17 | $28.26 | $25.77 | 7,322 |
| 2021-03-23 | $28.29 | $28.29 | $28.11 | $28.23 | $25.74 | 6,777 |
| 2021-03-22 | $28.29 | $28.29 | $28.08 | $28.26 | $25.77 | 5,893 |
| 2021-03-19 | $28.19 | $28.26 | $27.89 | $28.26 | $25.77 | 7,390 |
| 2021-03-18 | $28.49 | $28.49 | $28.02 | $28.12 | $25.64 | 4,258 |
| 2021-03-17 | $28.57 | $28.57 | $28.31 | $28.41 | $25.90 | 4,038 |
| 2021-03-16 | $28.46 | $28.50 | $28.42 | $28.45 | $25.94 | 12,987 |
| 2021-03-15 | $28.33 | $28.48 | $28.27 | $28.46 | $25.95 | 10,600 |
| 2021-03-12 | $28.20 | $28.33 | $27.71 | $28.33 | $25.83 | 13,311 |
| 2021-03-11 | $28.33 | $28.33 | $28.26 | $28.31 | $25.81 | 12,640 |
| 2021-03-10 | $28.02 | $28.31 | $28.02 | $28.31 | $25.81 | 18,522 |
| 2021-03-09 | $28.19 | $28.20 | $28.00 | $28.05 | $25.57 | 6,517 |
| 2021-03-08 | $27.87 | $28.12 | $27.87 | $28.12 | $25.64 | 12,677 |
| 2021-03-05 | $27.85 | $27.87 | $27.70 | $27.82 | $25.37 | 18,617 |
| 2021-03-04 | $27.87 | $27.88 | $27.71 | $27.82 | $25.37 | 10,211 |
| 2021-03-03 | $27.88 | $27.88 | $27.75 | $27.76 | $25.31 | 14,224 |
| 2021-03-02 | $27.87 | $27.88 | $27.60 | $27.83 | $25.37 | 12,029 |
| 2021-03-01 | $27.50 | $27.96 | $27.43 | $27.76 | $25.31 | 23,913 |
| 2021-02-26 | $27.24 | $27.50 | $27.06 | $27.50 | $25.07 | 13,323 |
| 2021-02-25 | $27.42 | $27.43 | $26.86 | $27.12 | $24.73 | 26,568 |
| 2021-02-24 | $27.35 | $27.39 | $27.08 | $27.25 | $24.85 | 13,821 |
| 2021-02-23 | $27.51 | $27.51 | $27.24 | $27.25 | $24.85 | 16,669 |
| 2021-02-22 | $27.79 | $27.79 | $27.36 | $27.43 | $25.01 | 20,370 |
| 2021-02-19 | $27.73 | $27.82 | $27.61 | $27.72 | $25.27 | 11,755 |
| 2021-02-18 | $27.48 | $27.70 | $27.35 | $27.63 | $25.19 | 13,046 |
| 2021-02-17 | $27.51 | $27.58 | $27.30 | $27.51 | $25.08 | 9,254 |
| 2021-02-16 | $27.80 | $27.84 | $27.23 | $27.23 | $24.83 | 25,375 |
| 2021-02-12 | $28.02 | $28.02 | $27.63 | $27.75 | $25.30 | 21,236 |
| 2021-02-11 | $28.11 | $28.11 | $27.90 | $27.91 | $25.45 | 20,033 |
| 2021-02-10 | $28.29 | $28.29 | $27.97 | $28.12 | $25.64 | 20,557 |
| 2021-02-09 | $28.10 | $28.24 | $28.05 | $28.24 | $25.75 | 16,507 |
| 2021-02-08 | $28.30 | $28.30 | $28.02 | $28.06 | $25.58 | 5,823 |
| 2021-02-05 | $28.28 | $28.30 | $28.07 | $28.26 | $25.77 | 8,342 |
| 2021-02-04 | $28.29 | $28.29 | $28.11 | $28.27 | $25.78 | 3,668 |
| 2021-02-03 | $28.36 | $28.36 | $28.14 | $28.14 | $25.66 | 4,261 |
| 2021-02-02 | $28.32 | $28.39 | $28.21 | $28.35 | $25.85 | 9,583 |
| 2021-02-01 | $28.30 | $28.33 | $28.13 | $28.24 | $25.75 | 9,748 |
| 2021-01-29 | $28.25 | $28.27 | $28.02 | $28.25 | $25.76 | 38,971 |
| 2021-01-28 | $27.96 | $28.29 | $27.96 | $28.28 | $25.78 | 11,772 |
| 2021-01-27 | $28.00 | $28.00 | $27.70 | $27.91 | $25.45 | 26,519 |
| 2021-01-26 | $28.27 | $28.32 | $27.99 | $28.05 | $25.57 | 11,647 |
| 2021-01-25 | $28.31 | $28.31 | $28.18 | $28.19 | $25.70 | 4,396 |
| 2021-01-22 | $28.29 | $28.32 | $28.04 | $28.32 | $25.82 | 7,504 |
| 2021-01-21 | $28.31 | $28.32 | $28.08 | $28.15 | $25.67 | 9,628 |
| 2021-01-20 | $28.05 | $28.32 | $28.05 | $28.08 | $25.60 | 14,336 |
| 2021-01-19 | $28.28 | $28.31 | $27.95 | $28.01 | $25.54 | 14,088 |
| 2021-01-15 | $28.09 | $28.20 | $28.07 | $28.20 | $25.71 | 5,179 |
| 2021-01-14 | $28.18 | $28.25 | $27.92 | $28.15 | $25.67 | 11,069 |
| 2021-01-13 | $27.70 | $28.18 | $27.65 | $27.99 | $25.52 | 19,380 |
| 2021-01-12 | $28.00 | $28.00 | $27.37 | $27.52 | $25.09 | 43,367 |
| 2021-01-11 | $28.30 | $28.30 | $27.75 | $28.05 | $25.57 | 8,497 |
| 2021-01-08 | $28.20 | $28.40 | $28.00 | $28.35 | $25.85 | 6,742 |
| 2021-01-07 | $28.10 | $28.21 | $27.70 | $28.21 | $25.72 | 9,710 |
| 2021-01-06 | $28.53 | $28.53 | $27.64 | $28.13 | $25.65 | 16,817 |
| 2021-01-05 | $28.49 | $28.61 | $28.41 | $28.58 | $26.06 | 5,635 |
| 2021-01-04 | $28.60 | $28.60 | $28.29 | $28.40 | $25.89 | 16,116 |
| 2020-12-31 | $28.61 | $28.64 | $28.45 | $28.49 | $25.98 | 40,308 |
| 2020-12-30 | $28.62 | $28.62 | $28.51 | $28.61 | $26.09 | 11,708 |
| 2020-12-29 | $28.96 | $28.97 | $28.76 | $28.97 | $26.02 | 20,328 |
| 2020-12-28 | $28.85 | $28.98 | $28.85 | $28.87 | $25.93 | 8,604 |
| 2020-12-24 | $28.89 | $28.89 | $28.74 | $28.79 | $25.86 | 8,091 |
| 2020-12-23 | $28.88 | $28.89 | $28.72 | $28.89 | $25.95 | 5,033 |
| 2020-12-22 | $28.89 | $28.89 | $28.70 | $28.85 | $25.92 | 8,083 |
| 2020-12-21 | $28.70 | $28.89 | $28.70 | $28.89 | $25.95 | 7,975 |
| 2020-12-18 | $28.81 | $28.83 | $28.70 | $28.75 | $25.83 | 15,386 |
| 2020-12-17 | $28.89 | $28.89 | $28.70 | $28.83 | $25.90 | 20,358 |
| 2020-12-16 | $28.79 | $28.82 | $28.45 | $28.80 | $25.87 | 22,236 |
| 2020-12-15 | $28.64 | $28.89 | $28.53 | $28.80 | $25.87 | 37,012 |
| 2020-12-14 | $28.68 | $28.75 | $28.40 | $28.63 | $25.72 | 9,959 |
| 2020-12-11 | $28.68 | $28.68 | $28.51 | $28.60 | $25.69 | 5,587 |
| 2020-12-10 | $28.59 | $28.68 | $28.59 | $28.68 | $25.76 | 8,976 |
| 2020-12-09 | $28.52 | $28.66 | $28.40 | $28.64 | $25.73 | 12,533 |
| 2020-12-08 | $28.28 | $28.52 | $28.26 | $28.52 | $25.62 | 15,871 |
| 2020-12-07 | $28.25 | $28.28 | $28.11 | $28.28 | $25.40 | 5,840 |
| 2020-12-04 | $28.08 | $28.26 | $28.06 | $28.26 | $25.39 | 17,258 |
| 2020-12-03 | $27.99 | $28.08 | $27.90 | $28.08 | $25.22 | 15,192 |
| 2020-12-02 | $27.99 | $27.99 | $27.85 | $27.90 | $25.06 | 10,018 |
| 2020-12-01 | $27.75 | $28.00 | $27.71 | $27.99 | $25.14 | 15,083 |
| 2020-11-30 | $28.00 | $28.00 | $27.64 | $27.66 | $24.85 | 36,436 |
| 2020-11-27 | $27.94 | $27.95 | $27.85 | $27.89 | $25.05 | 5,215 |
| 2020-11-25 | $27.99 | $27.99 | $27.76 | $27.87 | $25.03 | 9,078 |
| 2020-11-24 | $28.00 | $28.07 | $27.80 | $27.95 | $25.11 | 19,837 |
| 2020-11-23 | $27.80 | $28.07 | $27.79 | $27.99 | $25.14 | 16,838 |
| 2020-11-20 | $27.86 | $27.86 | $27.75 | $27.80 | $24.97 | 15,411 |
| 2020-11-19 | $27.83 | $27.87 | $27.70 | $27.83 | $25.00 | 28,819 |
| 2020-11-18 | $27.54 | $27.92 | $27.54 | $27.82 | $24.99 | 31,082 |
| 2020-11-17 | $27.47 | $27.55 | $27.40 | $27.53 | $24.73 | 25,318 |
| 2020-11-16 | $27.35 | $27.47 | $27.24 | $27.47 | $24.68 | 20,497 |
| 2020-11-13 | $27.37 | $27.37 | $27.20 | $27.22 | $24.45 | 21,209 |
| 2020-11-12 | $27.38 | $27.48 | $27.23 | $27.37 | $24.59 | 32,178 |
| 2020-11-11 | $27.21 | $27.38 | $27.00 | $27.38 | $24.59 | 18,578 |
| 2020-11-10 | $27.10 | $27.21 | $26.78 | $27.21 | $24.44 | 33,121 |
| 2020-11-09 | $27.02 | $27.23 | $26.81 | $27.09 | $24.33 | 51,662 |
| 2020-11-06 | $27.03 | $27.03 | $26.80 | $26.82 | $24.09 | 9,392 |
| 2020-11-05 | $27.03 | $27.06 | $26.89 | $26.99 | $24.24 | 10,764 |
| 2020-11-04 | $26.72 | $26.98 | $26.70 | $26.98 | $24.24 | 40,087 |
| 2020-11-03 | $26.73 | $26.76 | $26.64 | $26.64 | $23.93 | 11,215 |
| 2020-11-02 | $26.70 | $26.75 | $26.56 | $26.70 | $23.98 | 18,031 |
| 2020-10-30 | $26.57 | $26.62 | $26.36 | $26.62 | $23.91 | 41,964 |
| 2020-10-29 | $26.44 | $26.63 | $26.26 | $26.40 | $23.71 | 34,676 |
| 2020-10-28 | $26.68 | $26.77 | $26.33 | $26.33 | $23.65 | 42,154 |
| 2020-10-27 | $26.70 | $26.77 | $26.64 | $26.77 | $24.05 | 37,350 |
| 2020-10-26 | $26.75 | $26.75 | $26.54 | $26.70 | $23.98 | 23,348 |
| 2020-10-23 | $26.52 | $26.75 | $26.52 | $26.75 | $24.03 | 23,295 |
| 2020-10-22 | $26.49 | $26.62 | $26.41 | $26.61 | $23.90 | 26,683 |
| 2020-10-21 | $26.57 | $26.57 | $26.35 | $26.43 | $23.74 | 40,187 |
| 2020-10-20 | $26.44 | $26.50 | $26.38 | $26.50 | $23.80 | 29,850 |
| 2020-10-19 | $26.49 | $26.58 | $26.30 | $26.35 | $23.67 | 22,233 |
| 2020-10-16 | $26.45 | $26.58 | $26.40 | $26.45 | $23.76 | 165,272 |
| 2020-10-15 | $26.35 | $26.45 | $26.34 | $26.43 | $23.74 | 62,169 |
| 2020-10-14 | $26.56 | $26.60 | $26.34 | $26.40 | $23.71 | 40,289 |
| 2020-10-13 | $26.58 | $26.63 | $26.44 | $26.53 | $23.83 | 15,943 |
| 2020-10-12 | $26.54 | $26.64 | $26.52 | $26.58 | $23.88 | 18,326 |
| 2020-10-09 | $26.53 | $26.53 | $26.44 | $26.48 | $23.79 | 31,410 |
| 2020-10-08 | $26.45 | $26.58 | $26.42 | $26.49 | $23.80 | 62,294 |
| 2020-10-07 | $26.50 | $26.50 | $26.31 | $26.45 | $23.76 | 62,804 |
| 2020-10-06 | $26.53 | $26.55 | $26.37 | $26.45 | $23.76 | 58,960 |
| 2020-10-05 | $26.65 | $26.66 | $26.21 | $26.47 | $23.78 | 164,346 |
| 2020-10-02 | $26.50 | $26.63 | $26.41 | $26.63 | $23.92 | 80,315 |
| 2020-10-01 | $26.70 | $26.70 | $26.40 | $26.60 | $23.89 | 59,258 |
| 2020-09-30 | $26.74 | $26.74 | $26.46 | $26.69 | $23.97 | 68,811 |
| 2020-09-29 | $27.05 | $27.21 | $27.05 | $27.21 | $23.80 | 33,835 |
| 2020-09-28 | $26.97 | $27.20 | $26.87 | $27.05 | $23.66 | 27,018 |
| 2020-09-25 | $26.60 | $27.00 | $26.53 | $26.79 | $23.43 | 42,305 |
| 2020-09-24 | $26.63 | $26.97 | $26.47 | $26.54 | $23.21 | 27,460 |
| 2020-09-23 | $26.90 | $26.94 | $26.42 | $26.50 | $23.18 | 19,723 |
| 2020-09-22 | $26.90 | $27.04 | $26.86 | $26.94 | $23.56 | 26,008 |
| 2020-09-21 | $26.85 | $26.85 | $26.63 | $26.84 | $23.48 | 15,477 |
| 2020-09-18 | $26.99 | $27.19 | $26.96 | $26.99 | $23.61 | 6,780 |
| 2020-09-17 | $27.20 | $27.22 | $26.93 | $26.93 | $23.56 | 11,966 |
| 2020-09-16 | $27.10 | $27.30 | $27.08 | $27.25 | $23.83 | 16,703 |
| 2020-09-15 | $26.90 | $27.04 | $26.88 | $27.03 | $23.64 | 20,801 |
| 2020-09-14 | $26.63 | $26.96 | $26.63 | $26.86 | $23.49 | 5,281 |
| 2020-09-11 | $26.84 | $26.95 | $26.77 | $26.89 | $23.52 | 7,570 |
| 2020-09-10 | $26.84 | $26.96 | $26.80 | $26.80 | $23.44 | 40,251 |
| 2020-09-09 | $26.56 | $26.79 | $26.56 | $26.77 | $23.42 | 14,361 |
| 2020-09-08 | $26.54 | $26.66 | $26.43 | $26.60 | $23.27 | 32,459 |
| 2020-09-04 | $26.69 | $26.70 | $26.45 | $26.69 | $23.35 | 20,733 |
| 2020-09-03 | $26.87 | $26.87 | $26.61 | $26.72 | $23.37 | 23,421 |
| 2020-09-02 | $26.75 | $26.86 | $26.68 | $26.86 | $23.49 | 24,811 |
| 2020-09-01 | $26.59 | $26.73 | $26.59 | $26.72 | $23.37 | 30,442 |
| 2020-08-31 | $26.50 | $26.59 | $26.44 | $26.59 | $23.26 | 34,338 |
| 2020-08-28 | $26.59 | $26.67 | $26.59 | $26.59 | $23.26 | 15,952 |
| 2020-08-27 | $26.69 | $26.72 | $26.64 | $26.66 | $23.32 | 18,892 |
| 2020-08-26 | $26.60 | $26.65 | $26.59 | $26.63 | $23.29 | 15,145 |
| 2020-08-25 | $26.63 | $26.68 | $26.48 | $26.61 | $23.28 | 31,359 |
| 2020-08-24 | $26.59 | $26.69 | $26.55 | $26.66 | $23.32 | 19,717 |
| 2020-08-21 | $26.59 | $26.60 | $26.52 | $26.58 | $23.25 | 9,834 |
| 2020-08-20 | $26.53 | $26.60 | $26.42 | $26.57 | $23.24 | 23,341 |
| 2020-08-19 | $26.48 | $26.73 | $26.44 | $26.56 | $23.23 | 57,312 |
| 2020-08-18 | $26.39 | $26.48 | $26.26 | $26.48 | $23.16 | 39,164 |
| 2020-08-17 | $26.30 | $26.39 | $26.25 | $26.36 | $23.06 | 41,053 |
| 2020-08-14 | $26.03 | $26.34 | $26.03 | $26.27 | $22.98 | 68,774 |
| 2020-08-13 | $25.94 | $26.05 | $25.91 | $26.03 | $22.77 | 277,657 |
| 2020-08-12 | $25.91 | $25.93 | $25.81 | $25.89 | $22.65 | 359,313 |
| 2020-08-11 | $25.90 | $25.94 | $25.81 | $25.85 | $22.61 | 35,156 |
| 2020-08-10 | $25.88 | $25.93 | $25.81 | $25.87 | $22.63 | 68,805 |
| 2020-08-07 | $25.83 | $25.84 | $25.73 | $25.83 | $22.59 | 54,637 |
| 2020-08-06 | $25.93 | $25.96 | $25.80 | $25.81 | $22.58 | 23,530 |
| 2020-08-05 | $25.96 | $25.96 | $25.87 | $25.90 | $22.65 | 27,355 |
| 2020-08-04 | $25.94 | $25.94 | $25.86 | $25.90 | $22.65 | 20,594 |
| 2020-08-03 | $25.84 | $25.99 | $25.84 | $25.91 | $22.66 | 58,139 |
| 2020-07-31 | $26.00 | $26.00 | $25.75 | $25.81 | $22.58 | 33,826 |
| 2020-07-30 | $25.89 | $25.93 | $25.78 | $25.87 | $22.62 | 27,022 |
| 2020-07-29 | $25.84 | $25.93 | $25.84 | $25.93 | $22.68 | 58,155 |
| 2020-07-28 | $25.85 | $25.88 | $25.78 | $25.79 | $22.56 | 17,837 |
| 2020-07-27 | $25.90 | $25.90 | $25.81 | $25.83 | $22.59 | 21,906 |
| 2020-07-24 | $25.78 | $25.92 | $25.78 | $25.83 | $22.59 | 31,999 |
| 2020-07-23 | $25.82 | $25.95 | $25.78 | $25.80 | $22.57 | 137,528 |
| 2020-07-22 | $25.81 | $25.94 | $25.77 | $25.84 | $22.60 | 175,482 |
| 2020-07-21 | $25.89 | $25.97 | $25.84 | $25.92 | $22.67 | 35,742 |
| 2020-07-20 | $25.90 | $25.95 | $25.81 | $25.95 | $22.70 | 11,908 |
| 2020-07-17 | $25.87 | $25.97 | $25.83 | $25.97 | $22.72 | 42,084 |
| 2020-07-16 | $25.46 | $25.94 | $25.46 | $25.89 | $22.65 | 34,341 |
| 2020-07-15 | $25.86 | $25.88 | $25.65 | $25.80 | $22.57 | 24,755 |
| 2020-07-14 | $25.66 | $25.76 | $25.66 | $25.71 | $22.49 | 7,125 |
| 2020-07-13 | $25.79 | $25.85 | $25.67 | $25.70 | $22.48 | 25,165 |
| 2020-07-10 | $25.84 | $25.84 | $25.70 | $25.79 | $22.56 | 34,979 |
| 2020-07-09 | $25.95 | $25.95 | $25.75 | $25.79 | $22.56 | 18,647 |
| 2020-07-08 | $25.88 | $25.95 | $25.81 | $25.95 | $22.70 | 42,830 |
| 2020-07-07 | $25.93 | $26.00 | $25.81 | $25.84 | $22.60 | 39,585 |
| 2020-07-06 | $25.99 | $26.05 | $25.89 | $25.95 | $22.70 | 19,940 |
| 2020-07-02 | $25.99 | $26.04 | $25.90 | $25.95 | $22.70 | 20,399 |
| 2020-07-01 | $25.91 | $25.99 | $25.91 | $25.94 | $22.69 | 25,097 |
| 2020-06-30 | $26.05 | $26.27 | $25.87 | $25.99 | $22.73 | 929,907 |
| 2020-06-29 | $25.93 | $26.09 | $25.93 | $25.99 | $22.73 | 432,460 |
| 2020-06-26 | $26.10 | $26.10 | $25.92 | $25.99 | $22.73 | 42,673 |
| 2020-06-25 | $26.02 | $26.12 | $25.95 | $26.07 | $22.80 | 187,674 |
| 2020-06-24 | $26.07 | $26.09 | $25.80 | $26.09 | $22.82 | 47,291 |
| 2020-06-23 | $26.14 | $26.28 | $25.85 | $26.10 | $22.83 | 74,878 |
| 2020-06-22 | $25.92 | $26.12 | $25.90 | $26.10 | $22.83 | 51,369 |
| 2020-06-19 | $25.90 | $25.98 | $25.81 | $25.84 | $22.60 | 36,306 |
| 2020-06-18 | $25.81 | $25.89 | $25.78 | $25.87 | $22.63 | 29,971 |
| 2020-06-17 | $25.94 | $25.98 | $25.76 | $25.80 | $22.57 | 34,263 |
| 2020-06-16 | $25.83 | $25.96 | $25.75 | $25.94 | $22.69 | 57,954 |
| 2020-06-15 | $25.53 | $25.69 | $25.34 | $25.68 | $22.46 | 61,812 |
| 2020-06-12 | $25.79 | $25.79 | $25.50 | $25.62 | $22.41 | 29,177 |
| 2020-06-11 | $25.49 | $25.85 | $25.42 | $25.42 | $22.23 | 36,685 |
| 2020-06-10 | $26.20 | $26.30 | $26.10 | $26.27 | $22.98 | 33,248 |
| 2020-06-09 | $26.39 | $26.39 | $26.15 | $26.30 | $23.00 | 118,685 |
| 2020-06-08 | $26.25 | $26.37 | $26.25 | $26.35 | $23.05 | 13,355 |
| 2020-06-05 | $26.40 | $26.40 | $26.15 | $26.25 | $22.96 | 169,448 |
| 2020-06-04 | $26.05 | $26.20 | $26.05 | $26.07 | $22.80 | 65,898 |
| 2020-06-03 | $26.06 | $26.10 | $25.96 | $26.05 | $22.79 | 153,761 |
| 2020-06-02 | $26.09 | $26.09 | $25.96 | $26.05 | $22.79 | 269,931 |
| 2020-06-01 | $25.97 | $26.05 | $25.90 | $26.00 | $22.74 | 79,706 |
| 2020-05-29 | $25.89 | $26.03 | $25.81 | $25.81 | $22.58 | 220,081 |
| 2020-05-28 | $25.80 | $26.22 | $25.80 | $25.95 | $22.70 | 27,770 |
| 2020-05-27 | $25.70 | $25.97 | $25.70 | $25.95 | $22.70 | 273,778 |
| 2020-05-26 | $25.80 | $25.80 | $25.35 | $25.65 | $22.44 | 214,385 |
| 2020-05-22 | $25.11 | $25.85 | $25.11 | $25.49 | $22.30 | 63,476 |
| 2020-05-21 | $25.28 | $25.28 | $25.05 | $25.11 | $21.96 | 197,597 |
| 2020-05-20 | $25.09 | $25.10 | $25.03 | $25.05 | $21.91 | 32,359 |
| 2020-05-19 | $25.00 | $25.10 | $24.99 | $25.00 | $21.87 | 77,346 |
| 2020-05-18 | $24.82 | $25.10 | $24.82 | $24.97 | $21.84 | 204,617 |
| 2020-05-15 | $24.79 | $24.94 | $24.75 | $24.75 | $21.65 | 475,158 |
| 2020-05-14 | $24.82 | $24.85 | $24.55 | $24.75 | $21.65 | 372,107 |
| 2020-05-13 | $25.10 | $25.10 | $24.83 | $24.85 | $21.74 | 499,749 |
| 2020-05-12 | $25.06 | $25.20 | $24.98 | $25.05 | $21.91 | 311,480 |
| 2020-05-11 | $25.09 | $25.12 | $25.05 | $25.09 | $21.95 | 538,408 |
| 2020-05-08 | $25.06 | $25.09 | $25.05 | $25.06 | $21.92 | 527,905 |
| 2020-05-07 | $24.98 | $25.05 | $24.94 | $25.02 | $21.88 | 4,098,344 |