Virtus AllianzGI Diversified Income & Convertible Fund (ACV) Exchange: NYSE
Data as of Oct. 10, 2025
$24.20 ($-0.02) -0.08%
Virtus AllianzGI Diversified Income & Convertible Fund - Daily Information
Click for more stock information on Virtus AllianzGI Diversified Income & Convertible Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $24.33 |
| Previous Close | $24.20 |
| High | $24.39 |
| Low | $24.12 |
| Adjusted Open | $24.33 |
| Previous Adjusted Close | $24.20 |
| Adjusted High | $24.39 |
| Adjusted Low | $24.12 |
Invest in Virtus AllianzGI Diversified Income & Convertible Fund (ACV)
Historical Stock Data for Virtus AllianzGI Diversified Income & Convertible Fund (ACV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $24.33 | $24.39 | $24.12 | $24.20 | $24.20 | 57,647 |
| 2025-10-02 | $24.07 | $24.30 | $23.99 | $24.22 | $24.22 | 71,939 |
| 2025-10-01 | $24.10 | $24.21 | $23.91 | $24.21 | $24.21 | 50,778 |
| 2025-09-30 | $23.94 | $24.16 | $23.90 | $24.10 | $24.10 | 65,591 |
| 2025-09-29 | $23.65 | $24.16 | $23.65 | $23.94 | $23.94 | 95,853 |
| 2025-09-26 | $23.75 | $24.11 | $23.44 | $23.62 | $23.62 | 55,647 |
| 2025-09-25 | $24.02 | $24.24 | $23.75 | $23.75 | $23.75 | 55,761 |
| 2025-09-24 | $24.17 | $24.21 | $24.03 | $24.13 | $24.13 | 62,815 |
| 2025-09-23 | $24.51 | $24.53 | $24.21 | $24.23 | $24.23 | 39,343 |
| 2025-09-22 | $24.44 | $24.51 | $24.39 | $24.46 | $24.46 | 39,971 |
| 2025-09-19 | $24.36 | $24.46 | $24.20 | $24.45 | $24.45 | 46,444 |
| 2025-09-18 | $24.15 | $24.33 | $24.08 | $24.28 | $24.28 | 79,671 |
| 2025-09-17 | $24.05 | $24.10 | $23.94 | $24.05 | $24.05 | 37,676 |
| 2025-09-16 | $23.95 | $24.10 | $23.80 | $24.05 | $24.05 | 26,807 |
| 2025-09-15 | $24.00 | $24.07 | $23.82 | $23.96 | $23.96 | 39,198 |
| 2025-09-12 | $23.90 | $23.99 | $23.82 | $23.98 | $23.98 | 55,936 |
| 2025-09-11 | $23.98 | $24.03 | $23.88 | $23.91 | $23.73 | 57,951 |
| 2025-09-10 | $23.85 | $24.00 | $23.70 | $23.89 | $23.71 | 67,324 |
| 2025-09-09 | $23.55 | $23.71 | $23.37 | $23.63 | $23.45 | 42,866 |
| 2025-09-08 | $23.49 | $23.60 | $23.42 | $23.56 | $23.38 | 55,180 |
| 2025-09-05 | $23.42 | $23.47 | $23.17 | $23.44 | $23.27 | 37,316 |
| 2025-09-04 | $23.15 | $23.35 | $23.12 | $23.35 | $23.18 | 28,823 |
| 2025-09-03 | $23.15 | $23.20 | $23.07 | $23.14 | $22.97 | 40,816 |
| 2025-09-02 | $23.05 | $23.12 | $22.94 | $23.12 | $22.95 | 41,412 |
| 2025-08-29 | $23.19 | $23.19 | $22.95 | $23.05 | $22.88 | 38,010 |
| 2025-08-28 | $23.10 | $23.20 | $22.94 | $23.18 | $23.01 | 50,849 |
| 2025-08-27 | $22.95 | $23.04 | $22.84 | $23.04 | $22.87 | 24,365 |
| 2025-08-26 | $22.86 | $22.99 | $22.76 | $22.95 | $22.78 | 27,999 |
| 2025-08-25 | $22.74 | $22.93 | $22.68 | $22.86 | $22.69 | 26,964 |
| 2025-08-22 | $22.47 | $22.74 | $22.30 | $22.70 | $22.70 | 23,215 |
| 2025-08-21 | $22.55 | $22.56 | $22.27 | $22.32 | $22.32 | 13,475 |
| 2025-08-20 | $22.44 | $22.60 | $22.31 | $22.45 | $22.45 | 14,796 |
| 2025-08-19 | $22.80 | $22.82 | $22.48 | $22.60 | $22.60 | 12,458 |
| 2025-08-18 | $22.70 | $22.82 | $22.51 | $22.77 | $22.77 | 8,530 |
| 2025-08-15 | $22.78 | $22.85 | $22.50 | $22.71 | $22.71 | 24,599 |
| 2025-08-14 | $22.65 | $22.79 | $22.63 | $22.65 | $22.65 | 13,500 |
| 2025-08-13 | $22.83 | $22.90 | $22.66 | $22.75 | $22.75 | 27,211 |
| 2025-08-12 | $22.56 | $22.70 | $22.46 | $22.70 | $22.70 | 39,928 |
| 2025-08-11 | $22.59 | $22.69 | $22.40 | $22.56 | $22.56 | 45,346 |
| 2025-08-08 | $22.82 | $22.87 | $22.68 | $22.78 | $22.60 | 20,888 |
| 2025-08-07 | $22.65 | $22.87 | $22.51 | $22.72 | $22.54 | 32,718 |
| 2025-08-06 | $22.59 | $22.70 | $22.44 | $22.52 | $22.52 | 21,730 |
| 2025-08-05 | $22.58 | $22.65 | $22.38 | $22.54 | $22.54 | 29,412 |
| 2025-08-04 | $22.50 | $22.62 | $22.46 | $22.54 | $22.54 | 23,353 |
| 2025-08-01 | $22.70 | $22.73 | $22.29 | $22.33 | $22.33 | 27,086 |
| 2025-07-31 | $22.75 | $22.88 | $22.57 | $22.65 | $22.65 | 40,768 |
| 2025-07-30 | $22.82 | $22.82 | $22.41 | $22.57 | $22.57 | 40,559 |
| 2025-07-29 | $22.69 | $22.75 | $22.57 | $22.62 | $22.62 | 23,020 |
| 2025-07-28 | $22.72 | $22.94 | $22.66 | $22.70 | $22.70 | 13,796 |
| 2025-07-25 | $22.83 | $22.88 | $22.63 | $22.72 | $22.72 | 23,158 |
| 2025-07-24 | $22.63 | $22.80 | $22.63 | $22.71 | $22.71 | 12,017 |
| 2025-07-23 | $22.74 | $22.74 | $22.61 | $22.65 | $22.65 | 11,268 |
| 2025-07-22 | $22.75 | $22.80 | $22.61 | $22.74 | $22.74 | 17,530 |
| 2025-07-21 | $22.65 | $22.84 | $22.65 | $22.70 | $22.70 | 22,715 |
| 2025-07-18 | $22.63 | $22.82 | $22.50 | $22.59 | $22.59 | 15,585 |
| 2025-07-17 | $22.50 | $22.64 | $22.39 | $22.57 | $22.57 | 28,056 |
| 2025-07-16 | $22.57 | $22.58 | $22.32 | $22.44 | $22.44 | 15,787 |
| 2025-07-15 | $22.58 | $22.59 | $22.40 | $22.46 | $22.46 | 19,409 |
| 2025-07-14 | $22.66 | $22.68 | $22.34 | $22.50 | $22.50 | 54,584 |
| 2025-07-11 | $22.70 | $22.81 | $22.60 | $22.68 | $22.68 | 18,206 |
| 2025-07-10 | $22.76 | $22.88 | $22.71 | $22.86 | $22.68 | 16,685 |
| 2025-07-09 | $22.77 | $22.84 | $22.68 | $22.75 | $22.75 | 22,429 |
| 2025-07-08 | $22.78 | $22.90 | $22.53 | $22.72 | $22.72 | 21,790 |
| 2025-07-07 | $22.72 | $23.03 | $22.42 | $22.72 | $22.72 | 45,215 |
| 2025-07-03 | $22.73 | $22.99 | $22.68 | $22.72 | $22.72 | 54,024 |
| 2025-07-02 | $23.03 | $23.03 | $22.59 | $22.70 | $22.70 | 37,006 |
| 2025-07-01 | $22.92 | $22.96 | $22.86 | $22.92 | $22.92 | 18,090 |
| 2025-06-30 | $22.90 | $23.05 | $22.81 | $22.89 | $22.89 | 44,627 |
| 2025-06-27 | $22.86 | $22.99 | $22.74 | $22.80 | $22.80 | 30,328 |
| 2025-06-26 | $22.43 | $22.71 | $22.36 | $22.71 | $22.71 | 30,326 |
| 2025-06-25 | $22.40 | $22.46 | $22.34 | $22.37 | $22.37 | 21,598 |
| 2025-06-24 | $22.09 | $22.40 | $22.09 | $22.29 | $22.29 | 11,492 |
| 2025-06-23 | $21.91 | $22.08 | $21.82 | $22.02 | $22.02 | 30,025 |
| 2025-06-20 | $22.00 | $22.00 | $21.90 | $21.96 | $21.96 | 15,290 |
| 2025-06-18 | $21.89 | $22.05 | $21.80 | $21.89 | $21.89 | 31,101 |
| 2025-06-17 | $21.97 | $21.97 | $21.74 | $21.86 | $21.86 | 9,230 |
| 2025-06-16 | $22.04 | $22.06 | $21.83 | $21.95 | $21.95 | 39,822 |
| 2025-06-13 | $21.89 | $22.10 | $21.89 | $21.99 | $21.99 | 33,915 |
| 2025-06-12 | $22.32 | $22.32 | $22.03 | $22.14 | $22.14 | 16,359 |
| 2025-06-11 | $22.50 | $22.61 | $22.30 | $22.31 | $22.13 | 21,493 |
| 2025-06-10 | $22.64 | $22.68 | $22.44 | $22.47 | $22.29 | 28,146 |
| 2025-06-09 | $22.66 | $22.68 | $22.48 | $22.54 | $22.36 | 33,377 |
| 2025-06-06 | $22.63 | $22.63 | $22.38 | $22.44 | $22.26 | 21,294 |
| 2025-06-05 | $22.44 | $22.45 | $22.28 | $22.33 | $22.15 | 18,135 |
| 2025-06-04 | $22.10 | $22.47 | $22.10 | $22.28 | $22.10 | 31,405 |
| 2025-06-03 | $22.09 | $22.09 | $21.82 | $22.09 | $21.91 | 8,718 |
| 2025-06-02 | $22.03 | $22.16 | $21.92 | $22.04 | $21.86 | 24,371 |
| 2025-05-30 | $22.07 | $22.07 | $21.94 | $22.02 | $21.84 | 7,656 |
| 2025-05-29 | $22.18 | $22.18 | $21.94 | $22.09 | $21.91 | 37,908 |
| 2025-05-28 | $21.85 | $21.92 | $21.74 | $21.92 | $21.74 | 20,107 |
| 2025-05-27 | $21.81 | $21.90 | $21.75 | $21.83 | $21.65 | 17,220 |
| 2025-05-23 | $21.65 | $21.65 | $21.23 | $21.57 | $21.40 | 8,617 |
| 2025-05-22 | $21.66 | $21.74 | $21.51 | $21.68 | $21.51 | 8,829 |
| 2025-05-21 | $21.84 | $22.15 | $21.54 | $21.66 | $21.49 | 20,462 |
| 2025-05-20 | $21.81 | $21.98 | $21.70 | $21.84 | $21.66 | 22,953 |
| 2025-05-19 | $21.69 | $21.86 | $21.62 | $21.81 | $21.63 | 15,395 |
| 2025-05-16 | $21.81 | $21.90 | $21.70 | $21.78 | $21.60 | 28,257 |
| 2025-05-15 | $21.79 | $21.82 | $21.55 | $21.80 | $21.62 | 18,003 |
| 2025-05-14 | $21.75 | $21.82 | $21.54 | $21.74 | $21.56 | 22,356 |
| 2025-05-13 | $21.50 | $21.59 | $21.27 | $21.55 | $21.38 | 27,388 |
| 2025-05-12 | $21.52 | $21.52 | $21.33 | $21.47 | $21.47 | 20,060 |
| 2025-05-09 | $21.10 | $21.40 | $20.97 | $21.28 | $21.10 | 34,562 |
| 2025-05-08 | $20.88 | $21.18 | $20.70 | $20.94 | $20.77 | 19,319 |
| 2025-05-07 | $20.54 | $20.99 | $20.51 | $20.83 | $20.66 | 47,958 |
| 2025-05-06 | $20.36 | $20.57 | $20.25 | $20.50 | $20.33 | 32,183 |
| 2025-05-05 | $20.40 | $20.51 | $20.26 | $20.42 | $20.25 | 35,436 |
| 2025-05-02 | $20.58 | $20.58 | $20.29 | $20.43 | $20.26 | 26,568 |
| 2025-05-01 | $20.56 | $20.56 | $20.10 | $20.28 | $20.11 | 28,556 |
| 2025-04-30 | $20.06 | $20.41 | $19.77 | $20.41 | $20.24 | 22,267 |
| 2025-04-29 | $20.32 | $20.32 | $19.89 | $20.12 | $19.95 | 33,902 |
| 2025-04-28 | $20.29 | $20.30 | $19.85 | $20.29 | $20.12 | 46,028 |
| 2025-04-25 | $19.83 | $20.07 | $19.79 | $19.97 | $19.80 | 38,165 |
| 2025-04-24 | $19.60 | $19.86 | $19.55 | $19.77 | $19.61 | 31,125 |
| 2025-04-23 | $19.51 | $19.74 | $19.40 | $19.56 | $19.40 | 22,538 |
| 2025-04-22 | $19.14 | $19.25 | $19.05 | $19.21 | $19.05 | 16,946 |
| 2025-04-21 | $19.15 | $19.15 | $18.50 | $18.84 | $18.68 | 22,439 |
| 2025-04-17 | $18.77 | $19.20 | $18.77 | $19.14 | $18.98 | 32,046 |
| 2025-04-16 | $19.14 | $19.27 | $18.75 | $18.80 | $18.64 | 20,594 |
| 2025-04-15 | $19.28 | $19.29 | $19.02 | $19.18 | $19.02 | 21,055 |
| 2025-04-14 | $19.49 | $19.49 | $18.83 | $19.05 | $18.89 | 33,954 |
| 2025-04-11 | $18.83 | $18.98 | $18.51 | $18.83 | $18.67 | 39,025 |
| 2025-04-10 | $19.26 | $19.26 | $18.30 | $18.87 | $18.54 | 49,660 |
| 2025-04-09 | $18.01 | $19.50 | $17.96 | $19.38 | $19.04 | 135,286 |
| 2025-04-08 | $17.80 | $18.77 | $17.64 | $17.92 | $17.60 | 112,480 |
| 2025-04-07 | $17.00 | $17.98 | $17.00 | $17.41 | $17.10 | 45,582 |
| 2025-04-04 | $18.73 | $19.45 | $17.67 | $17.90 | $17.58 | 118,063 |
| 2025-04-03 | $19.58 | $19.70 | $19.15 | $19.35 | $19.01 | 58,191 |
| 2025-04-02 | $20.00 | $20.18 | $19.72 | $20.15 | $19.79 | 51,663 |
| 2025-04-01 | $19.78 | $20.05 | $19.66 | $20.00 | $19.65 | 58,446 |
| 2025-03-31 | $19.89 | $20.02 | $19.47 | $20.00 | $19.65 | 74,692 |
| 2025-03-28 | $20.38 | $20.63 | $19.77 | $19.89 | $19.54 | 45,926 |
| 2025-03-27 | $20.45 | $20.73 | $20.16 | $20.38 | $20.02 | 47,643 |
| 2025-03-26 | $20.75 | $20.81 | $20.40 | $20.50 | $20.14 | 33,607 |
| 2025-03-25 | $20.96 | $20.96 | $20.68 | $20.75 | $20.38 | 29,219 |
| 2025-03-24 | $20.61 | $20.99 | $20.32 | $20.67 | $20.30 | 48,602 |
| 2025-03-21 | $20.34 | $20.46 | $20.20 | $20.40 | $20.04 | 9,829 |
| 2025-03-20 | $20.27 | $20.51 | $20.25 | $20.38 | $20.02 | 20,950 |
| 2025-03-19 | $20.09 | $20.38 | $20.01 | $20.26 | $19.90 | 25,927 |
| 2025-03-18 | $20.30 | $20.49 | $20.00 | $20.10 | $19.74 | 31,547 |
| 2025-03-17 | $20.17 | $20.46 | $20.17 | $20.36 | $20.00 | 19,987 |
| 2025-03-14 | $20.00 | $20.30 | $19.91 | $20.14 | $19.78 | 34,551 |
| 2025-03-13 | $20.10 | $20.35 | $19.88 | $19.90 | $19.55 | 17,661 |
| 2025-03-12 | $20.43 | $20.43 | $19.85 | $20.25 | $19.71 | 23,969 |
| 2025-03-11 | $20.03 | $20.20 | $19.88 | $20.12 | $19.59 | 25,970 |
| 2025-03-10 | $20.69 | $20.70 | $20.10 | $20.12 | $19.59 | 41,093 |
| 2025-03-07 | $20.78 | $20.92 | $20.59 | $20.83 | $20.28 | 49,062 |
| 2025-03-06 | $21.20 | $21.22 | $20.74 | $21.01 | $20.45 | 41,858 |
| 2025-03-05 | $21.42 | $21.42 | $21.02 | $21.26 | $20.70 | 21,081 |
| 2025-03-04 | $21.23 | $21.33 | $20.69 | $21.29 | $20.73 | 55,444 |
| 2025-03-03 | $21.41 | $21.57 | $21.14 | $21.20 | $20.64 | 42,506 |
| 2025-02-28 | $21.35 | $21.65 | $21.27 | $21.47 | $20.90 | 26,420 |
| 2025-02-27 | $21.81 | $21.81 | $21.39 | $21.48 | $20.91 | 40,445 |
| 2025-02-26 | $21.37 | $21.79 | $21.37 | $21.60 | $21.03 | 32,193 |
| 2025-02-25 | $21.70 | $21.76 | $21.50 | $21.56 | $20.99 | 28,292 |
| 2025-02-24 | $22.00 | $22.15 | $21.72 | $21.80 | $21.22 | 29,452 |
| 2025-02-21 | $22.36 | $22.53 | $21.95 | $22.00 | $21.42 | 23,277 |
| 2025-02-20 | $22.63 | $22.84 | $22.25 | $22.37 | $21.78 | 33,512 |
| 2025-02-19 | $22.67 | $22.85 | $22.60 | $22.69 | $22.09 | 36,707 |
| 2025-02-18 | $22.67 | $22.84 | $22.62 | $22.65 | $22.05 | 34,008 |
| 2025-02-14 | $22.74 | $22.82 | $22.68 | $22.79 | $22.19 | 13,579 |
| 2025-02-13 | $22.94 | $22.94 | $22.62 | $22.72 | $22.12 | 32,485 |
| 2025-02-12 | $22.85 | $23.13 | $22.61 | $23.13 | $22.34 | 21,625 |
| 2025-02-11 | $22.91 | $22.91 | $22.68 | $22.89 | $22.11 | 31,577 |
| 2025-02-10 | $22.98 | $22.98 | $22.67 | $22.95 | $22.17 | 17,399 |
| 2025-02-07 | $23.05 | $23.05 | $22.74 | $22.87 | $22.09 | 21,725 |
| 2025-02-06 | $23.10 | $23.12 | $22.90 | $22.92 | $22.14 | 22,518 |
| 2025-02-05 | $22.87 | $23.08 | $22.73 | $23.08 | $22.29 | 31,795 |
| 2025-02-04 | $22.70 | $22.84 | $22.61 | $22.81 | $22.03 | 20,703 |
| 2025-02-03 | $22.68 | $22.85 | $22.29 | $22.75 | $21.97 | 27,614 |
| 2025-01-31 | $22.83 | $23.09 | $22.75 | $22.92 | $22.14 | 37,460 |
| 2025-01-30 | $23.00 | $23.12 | $22.85 | $22.95 | $22.17 | 37,861 |
| 2025-01-29 | $22.78 | $22.84 | $22.63 | $22.84 | $22.06 | 20,876 |
| 2025-01-28 | $22.69 | $22.78 | $22.65 | $22.73 | $21.95 | 16,701 |
| 2025-01-27 | $22.76 | $22.85 | $22.63 | $22.67 | $21.90 | 18,582 |
| 2025-01-24 | $22.90 | $23.12 | $22.89 | $22.92 | $22.14 | 25,262 |
| 2025-01-23 | $22.85 | $22.99 | $22.74 | $22.86 | $22.08 | 31,098 |
| 2025-01-22 | $22.85 | $23.09 | $22.72 | $22.84 | $22.06 | 30,041 |
| 2025-01-21 | $22.71 | $22.89 | $22.55 | $22.72 | $21.94 | 26,672 |
| 2025-01-17 | $22.35 | $22.72 | $22.32 | $22.53 | $21.76 | 24,408 |
| 2025-01-16 | $22.35 | $22.39 | $22.06 | $22.27 | $21.51 | 16,749 |
| 2025-01-15 | $22.02 | $22.38 | $21.82 | $22.26 | $21.50 | 23,641 |
| 2025-01-14 | $21.86 | $21.93 | $21.78 | $21.85 | $21.10 | 20,371 |
| 2025-01-13 | $21.90 | $21.90 | $21.60 | $21.76 | $21.02 | 29,435 |
| 2025-01-10 | $22.15 | $22.15 | $21.90 | $22.00 | $21.07 | 22,791 |
| 2025-01-08 | $22.30 | $22.30 | $22.02 | $22.09 | $21.16 | 26,043 |
| 2025-01-07 | $22.48 | $22.51 | $22.10 | $22.16 | $21.23 | 24,833 |
| 2025-01-06 | $22.54 | $22.54 | $22.30 | $22.33 | $21.39 | 35,982 |
| 2025-01-03 | $22.21 | $22.40 | $21.89 | $22.39 | $21.45 | 36,238 |
| 2025-01-02 | $22.10 | $22.16 | $21.82 | $22.02 | $21.09 | 13,671 |
| 2024-12-31 | $22.18 | $22.50 | $21.90 | $21.95 | $21.03 | 28,519 |
| 2024-12-30 | $22.32 | $22.50 | $22.03 | $22.13 | $21.20 | 52,529 |
| 2024-12-27 | $22.51 | $22.52 | $22.21 | $22.39 | $22.39 | 21,473 |
| 2024-12-26 | $22.40 | $22.52 | $22.32 | $22.47 | $22.47 | 20,756 |
| 2024-12-24 | $22.22 | $22.48 | $22.16 | $22.33 | $22.33 | 7,625 |
| 2024-12-23 | $21.99 | $22.22 | $21.99 | $22.17 | $22.17 | 28,173 |
| 2024-12-20 | $21.84 | $22.09 | $21.75 | $21.99 | $21.99 | 35,366 |
| 2024-12-19 | $22.15 | $22.21 | $21.88 | $21.88 | $21.88 | 46,711 |
| 2024-12-18 | $22.62 | $22.76 | $22.05 | $22.11 | $22.11 | 35,728 |
| 2024-12-17 | $22.75 | $22.90 | $22.65 | $22.65 | $22.65 | 14,294 |
| 2024-12-16 | $22.73 | $22.95 | $22.66 | $22.90 | $22.90 | 48,879 |
| 2024-12-13 | $22.88 | $23.09 | $22.50 | $22.60 | $22.60 | 34,319 |
| 2024-12-12 | $23.34 | $23.34 | $22.84 | $22.84 | $22.84 | 29,078 |
| 2024-12-11 | $23.16 | $23.39 | $23.04 | $23.32 | $23.14 | 33,316 |
| 2024-12-10 | $23.15 | $23.15 | $22.95 | $23.07 | $22.89 | 33,302 |
| 2024-12-09 | $23.30 | $23.30 | $23.12 | $23.14 | $22.96 | 30,624 |
| 2024-12-06 | $23.05 | $23.26 | $22.96 | $23.20 | $23.02 | 27,568 |
| 2024-12-05 | $23.04 | $23.05 | $22.84 | $23.03 | $23.03 | 32,202 |
| 2024-12-04 | $22.75 | $22.94 | $22.69 | $22.84 | $22.84 | 16,411 |
| 2024-12-03 | $22.70 | $22.74 | $22.61 | $22.65 | $22.65 | 31,582 |
| 2024-12-02 | $22.66 | $22.80 | $22.50 | $22.68 | $22.68 | 23,832 |
| 2024-11-29 | $22.60 | $22.78 | $22.58 | $22.68 | $22.68 | 21,018 |
| 2024-11-27 | $22.54 | $22.54 | $22.34 | $22.51 | $22.51 | 31,372 |
| 2024-11-26 | $22.47 | $22.47 | $22.24 | $22.43 | $22.43 | 47,713 |
| 2024-11-25 | $22.45 | $22.49 | $22.25 | $22.47 | $22.47 | 33,703 |
| 2024-11-22 | $22.16 | $22.39 | $22.16 | $22.19 | $22.19 | 32,445 |
| 2024-11-21 | $22.11 | $22.16 | $21.92 | $22.13 | $22.13 | 18,179 |
| 2024-11-20 | $21.86 | $22.02 | $21.86 | $22.00 | $22.00 | 19,315 |
| 2024-11-19 | $21.56 | $21.83 | $21.53 | $21.81 | $21.81 | 20,221 |
| 2024-11-18 | $21.52 | $21.73 | $21.43 | $21.56 | $21.56 | 33,695 |
| 2024-11-15 | $21.75 | $21.75 | $21.28 | $21.40 | $21.40 | 28,110 |
| 2024-11-14 | $22.00 | $22.02 | $21.76 | $21.81 | $21.81 | 25,407 |
| 2024-11-13 | $22.34 | $22.34 | $22.02 | $22.08 | $22.08 | 41,806 |
| 2024-11-12 | $22.26 | $22.30 | $22.00 | $22.02 | $22.02 | 23,234 |
| 2024-11-11 | $22.04 | $22.46 | $22.04 | $22.38 | $22.20 | 52,487 |
| 2024-11-08 | $21.76 | $22.00 | $21.65 | $21.98 | $21.80 | 37,167 |
| 2024-11-07 | $21.73 | $21.77 | $21.56 | $21.69 | $21.51 | 53,511 |
| 2024-11-06 | $21.24 | $21.45 | $21.20 | $21.38 | $21.21 | 42,899 |
| 2024-11-05 | $20.59 | $20.95 | $20.59 | $20.89 | $20.72 | 35,452 |
| 2024-11-04 | $20.70 | $20.77 | $20.60 | $20.68 | $20.51 | 35,480 |
| 2024-11-01 | $20.56 | $20.80 | $20.54 | $20.65 | $20.48 | 41,507 |
| 2024-10-31 | $20.84 | $21.01 | $20.61 | $20.63 | $20.46 | 39,975 |
| 2024-10-30 | $20.94 | $21.00 | $20.79 | $20.83 | $20.66 | 40,800 |
| 2024-10-29 | $20.90 | $20.99 | $20.82 | $20.89 | $20.72 | 29,532 |
| 2024-10-28 | $21.04 | $21.15 | $20.92 | $20.92 | $20.75 | 41,647 |
| 2024-10-25 | $21.09 | $21.26 | $21.03 | $21.03 | $20.86 | 30,109 |
| 2024-10-24 | $21.23 | $21.31 | $21.01 | $21.06 | $20.89 | 37,692 |
| 2024-10-23 | $21.29 | $21.52 | $21.19 | $21.19 | $21.02 | 48,583 |
| 2024-10-22 | $21.45 | $21.61 | $21.45 | $21.56 | $21.39 | 21,665 |
| 2024-10-21 | $21.60 | $21.73 | $21.42 | $21.44 | $21.27 | 25,542 |
| 2024-10-18 | $21.71 | $21.74 | $21.65 | $21.68 | $21.50 | 13,888 |
| 2024-10-17 | $21.70 | $21.80 | $21.62 | $21.69 | $21.51 | 20,150 |
| 2024-10-16 | $21.54 | $21.75 | $21.54 | $21.65 | $21.47 | 31,459 |
| 2024-10-15 | $21.79 | $21.79 | $21.59 | $21.65 | $21.47 | 23,209 |
| 2024-10-14 | $21.63 | $21.77 | $21.50 | $21.66 | $21.48 | 18,095 |
| 2024-10-11 | $21.55 | $21.76 | $21.50 | $21.66 | $21.48 | 20,875 |
| 2024-10-10 | $21.69 | $21.73 | $21.43 | $21.60 | $21.25 | 29,354 |
| 2024-10-09 | $21.39 | $21.71 | $21.39 | $21.57 | $21.22 | 32,742 |
| 2024-10-08 | $21.46 | $21.56 | $21.33 | $21.39 | $21.04 | 42,097 |
| 2024-10-07 | $21.44 | $21.64 | $21.28 | $21.33 | $20.98 | 55,641 |
| 2024-10-04 | $21.04 | $21.30 | $21.00 | $21.30 | $20.95 | 37,183 |
| 2024-10-03 | $21.08 | $21.08 | $20.93 | $20.97 | $20.63 | 47,426 |
| 2024-10-02 | $21.17 | $21.19 | $21.01 | $21.12 | $20.78 | 38,545 |
| 2024-10-01 | $21.46 | $21.46 | $21.17 | $21.27 | $20.92 | 36,652 |
| 2024-09-30 | $21.35 | $21.46 | $21.16 | $21.46 | $21.11 | 39,178 |
| 2024-09-27 | $21.32 | $21.47 | $21.13 | $21.47 | $21.12 | 47,296 |
| 2024-09-26 | $21.45 | $21.45 | $21.04 | $21.24 | $20.89 | 50,411 |
| 2024-09-25 | $21.19 | $21.23 | $21.00 | $21.22 | $20.87 | 52,497 |
| 2024-09-24 | $21.22 | $21.27 | $21.01 | $21.19 | $20.84 | 40,695 |
| 2024-09-23 | $21.45 | $21.46 | $21.10 | $21.17 | $20.82 | 48,319 |
| 2024-09-20 | $21.47 | $21.52 | $21.30 | $21.42 | $21.07 | 26,119 |
| 2024-09-19 | $21.38 | $21.54 | $21.37 | $21.47 | $21.12 | 35,272 |
| 2024-09-18 | $21.17 | $21.31 | $21.05 | $21.30 | $20.95 | 17,653 |
| 2024-09-17 | $21.07 | $21.18 | $21.07 | $21.14 | $20.80 | 10,472 |
| 2024-09-16 | $20.88 | $21.18 | $20.88 | $21.08 | $20.73 | 43,492 |
| 2024-09-13 | $21.00 | $21.16 | $20.95 | $21.05 | $20.71 | 25,574 |
| 2024-09-12 | $21.12 | $21.13 | $21.05 | $21.06 | $20.54 | 18,173 |
| 2024-09-11 | $21.08 | $21.10 | $20.94 | $21.03 | $20.51 | 29,725 |
| 2024-09-10 | $21.02 | $21.12 | $20.97 | $21.04 | $20.52 | 23,972 |
| 2024-09-09 | $20.63 | $20.95 | $20.63 | $20.94 | $20.42 | 27,898 |
| 2024-09-06 | $21.17 | $21.18 | $20.72 | $20.75 | $20.24 | 33,079 |
| 2024-09-05 | $21.05 | $21.28 | $21.05 | $21.13 | $20.61 | 19,190 |
| 2024-09-04 | $21.12 | $21.32 | $21.09 | $21.14 | $20.62 | 14,050 |
| 2024-09-03 | $21.37 | $21.44 | $21.15 | $21.18 | $20.66 | 18,062 |
| 2024-08-30 | $21.32 | $21.47 | $21.29 | $21.36 | $20.83 | 26,591 |
| 2024-08-29 | $21.39 | $21.39 | $21.18 | $21.30 | $20.78 | 45,966 |
| 2024-08-28 | $21.26 | $21.26 | $21.10 | $21.23 | $20.71 | 17,367 |
| 2024-08-27 | $21.28 | $21.28 | $21.08 | $21.20 | $20.68 | 13,420 |
| 2024-08-26 | $21.39 | $21.39 | $21.09 | $21.24 | $20.72 | 20,735 |
| 2024-08-23 | $20.98 | $21.23 | $20.92 | $21.12 | $21.12 | 32,952 |
| 2024-08-22 | $21.11 | $21.12 | $20.90 | $20.98 | $20.98 | 17,999 |
| 2024-08-21 | $20.93 | $21.10 | $20.82 | $21.02 | $21.02 | 14,089 |
| 2024-08-20 | $20.90 | $21.03 | $20.83 | $20.98 | $20.98 | 24,221 |
| 2024-08-19 | $21.09 | $21.15 | $20.93 | $20.94 | $20.94 | 39,944 |
| 2024-08-16 | $20.88 | $21.10 | $20.87 | $20.96 | $20.96 | 16,546 |
| 2024-08-15 | $20.90 | $20.94 | $20.66 | $20.86 | $20.86 | 14,859 |
| 2024-08-14 | $20.90 | $20.90 | $20.68 | $20.74 | $20.74 | 32,532 |
| 2024-08-13 | $20.70 | $20.90 | $20.64 | $20.86 | $20.86 | 20,925 |
| 2024-08-12 | $20.68 | $20.69 | $20.55 | $20.58 | $20.58 | 11,475 |
| 2024-08-09 | $20.88 | $20.88 | $20.68 | $20.74 | $20.56 | 18,973 |
| 2024-08-08 | $20.37 | $20.89 | $20.37 | $20.74 | $20.56 | 57,452 |
| 2024-08-07 | $20.33 | $20.57 | $20.24 | $20.34 | $20.16 | 19,495 |
| 2024-08-06 | $19.93 | $20.28 | $19.91 | $20.20 | $20.02 | 31,204 |
| 2024-08-05 | $19.98 | $19.98 | $19.57 | $19.88 | $19.71 | 49,156 |
| 2024-08-02 | $20.46 | $20.58 | $20.16 | $20.18 | $20.01 | 29,407 |
| 2024-08-01 | $20.97 | $20.99 | $20.34 | $20.46 | $20.28 | 27,497 |
| 2024-07-31 | $20.71 | $20.92 | $20.71 | $20.81 | $20.63 | 34,064 |
| 2024-07-30 | $20.91 | $20.91 | $20.46 | $20.57 | $20.39 | 63,180 |
| 2024-07-29 | $20.35 | $20.66 | $20.34 | $20.54 | $20.36 | 38,552 |
| 2024-07-26 | $20.38 | $20.40 | $20.20 | $20.32 | $20.14 | 27,813 |
| 2024-07-25 | $20.20 | $20.44 | $20.10 | $20.17 | $20.00 | 38,506 |
| 2024-07-24 | $20.77 | $20.77 | $20.21 | $20.21 | $20.03 | 32,054 |
| 2024-07-23 | $20.95 | $21.00 | $20.77 | $20.78 | $20.60 | 29,696 |
| 2024-07-22 | $20.78 | $20.94 | $20.60 | $20.90 | $20.72 | 14,504 |
| 2024-07-19 | $20.82 | $20.93 | $20.61 | $20.65 | $20.47 | 15,990 |
| 2024-07-18 | $21.00 | $21.12 | $20.74 | $20.88 | $20.70 | 19,794 |
| 2024-07-17 | $21.09 | $21.26 | $20.92 | $20.94 | $20.76 | 21,886 |
| 2024-07-16 | $21.27 | $21.39 | $21.05 | $21.28 | $21.10 | 23,777 |
| 2024-07-15 | $21.10 | $21.35 | $21.10 | $21.11 | $20.93 | 27,058 |
| 2024-07-12 | $20.96 | $21.24 | $20.96 | $21.17 | $20.99 | 33,746 |
| 2024-07-11 | $21.12 | $21.17 | $20.95 | $21.10 | $20.92 | 35,984 |
| 2024-07-10 | $21.30 | $21.34 | $21.18 | $21.21 | $20.85 | 38,506 |
| 2024-07-09 | $21.39 | $21.49 | $21.18 | $21.32 | $20.96 | 38,624 |
| 2024-07-08 | $21.25 | $21.40 | $21.25 | $21.39 | $21.03 | 27,256 |
| 2024-07-05 | $21.19 | $21.27 | $20.97 | $21.25 | $20.89 | 31,397 |
| 2024-07-03 | $20.87 | $21.16 | $20.83 | $21.07 | $20.71 | 17,530 |
| 2024-07-02 | $20.80 | $21.00 | $20.75 | $20.93 | $20.57 | 19,923 |
| 2024-07-01 | $21.32 | $21.34 | $20.68 | $20.82 | $20.46 | 77,508 |
| 2024-06-28 | $21.15 | $21.36 | $21.06 | $21.22 | $20.86 | 49,562 |
| 2024-06-27 | $21.16 | $21.20 | $21.07 | $21.17 | $20.81 | 33,347 |
| 2024-06-26 | $20.79 | $20.92 | $20.66 | $20.92 | $20.56 | 23,979 |
| 2024-06-25 | $20.77 | $20.79 | $20.55 | $20.76 | $20.41 | 30,495 |
| 2024-06-24 | $20.67 | $20.91 | $20.67 | $20.74 | $20.39 | 22,267 |
| 2024-06-21 | $20.60 | $20.72 | $20.60 | $20.67 | $20.32 | 11,577 |
| 2024-06-20 | $20.64 | $20.85 | $20.47 | $20.61 | $20.26 | 52,691 |
| 2024-06-18 | $20.81 | $20.92 | $20.66 | $20.74 | $20.39 | 36,318 |
| 2024-06-17 | $20.81 | $20.92 | $20.70 | $20.84 | $20.48 | 36,412 |
| 2024-06-14 | $20.92 | $21.06 | $20.80 | $20.92 | $20.92 | 22,851 |
| 2024-06-13 | $21.31 | $21.31 | $20.95 | $21.10 | $21.10 | 27,881 |
| 2024-06-12 | $21.24 | $21.55 | $21.20 | $21.40 | $21.22 | 31,949 |
| 2024-06-11 | $21.01 | $21.15 | $20.87 | $21.05 | $20.87 | 34,486 |
| 2024-06-10 | $21.34 | $21.43 | $20.90 | $20.99 | $20.99 | 56,740 |
| 2024-06-07 | $21.14 | $21.48 | $21.10 | $21.34 | $21.34 | 32,345 |
| 2024-06-06 | $21.16 | $21.27 | $21.09 | $21.26 | $21.26 | 19,756 |
| 2024-06-05 | $20.90 | $21.10 | $20.89 | $21.09 | $21.09 | 22,397 |
| 2024-06-04 | $20.56 | $20.86 | $20.56 | $20.81 | $20.81 | 43,801 |
| 2024-06-03 | $21.24 | $21.36 | $20.53 | $20.68 | $20.68 | 95,686 |
| 2024-05-31 | $21.17 | $21.57 | $20.93 | $21.24 | $21.24 | 44,572 |
| 2024-05-30 | $21.18 | $21.27 | $20.95 | $21.17 | $21.17 | 60,286 |
| 2024-05-29 | $21.02 | $21.02 | $20.67 | $20.94 | $20.94 | 46,010 |
| 2024-05-28 | $21.80 | $21.80 | $20.91 | $21.01 | $21.01 | 156,668 |
| 2024-05-24 | $22.31 | $22.44 | $21.36 | $21.50 | $21.50 | 98,627 |
| 2024-05-23 | $22.70 | $22.75 | $22.14 | $22.19 | $22.19 | 13,868 |
| 2024-05-22 | $22.73 | $22.73 | $22.55 | $22.55 | $22.55 | 8,424 |
| 2024-05-21 | $22.60 | $22.74 | $22.60 | $22.68 | $22.68 | 10,858 |
| 2024-05-20 | $22.62 | $22.74 | $22.56 | $22.60 | $22.60 | 23,745 |
| 2024-05-17 | $22.69 | $22.76 | $22.47 | $22.62 | $22.62 | 8,160 |
| 2024-05-16 | $22.66 | $22.84 | $22.43 | $22.66 | $22.66 | 24,107 |
| 2024-05-15 | $22.62 | $22.72 | $22.42 | $22.70 | $22.70 | 21,433 |
| 2024-05-14 | $22.45 | $22.74 | $22.45 | $22.46 | $22.46 | 15,147 |
| 2024-05-13 | $22.73 | $22.73 | $22.44 | $22.45 | $22.45 | 17,468 |
| 2024-05-10 | $22.66 | $22.67 | $22.43 | $22.62 | $22.62 | 9,974 |
| 2024-05-09 | $22.88 | $22.88 | $22.68 | $22.77 | $22.59 | 23,165 |
| 2024-05-08 | $22.79 | $22.84 | $22.64 | $22.73 | $22.55 | 15,512 |
| 2024-05-07 | $22.87 | $22.90 | $22.64 | $22.90 | $22.72 | 18,448 |
| 2024-05-06 | $22.90 | $22.97 | $22.68 | $22.81 | $22.63 | 10,456 |
| 2024-05-03 | $22.56 | $22.94 | $22.47 | $22.67 | $22.49 | 14,272 |
| 2024-05-02 | $22.16 | $22.36 | $22.06 | $22.34 | $22.16 | 18,482 |
| 2024-05-01 | $21.95 | $22.30 | $21.81 | $22.13 | $21.95 | 22,525 |
| 2024-04-30 | $22.23 | $22.49 | $21.50 | $21.98 | $21.81 | 55,645 |
| 2024-04-29 | $22.74 | $23.30 | $22.15 | $22.28 | $22.10 | 50,354 |
| 2024-04-26 | $22.87 | $23.43 | $22.25 | $22.37 | $22.19 | 57,950 |
| 2024-04-25 | $22.47 | $22.83 | $22.16 | $22.77 | $22.59 | 12,590 |
| 2024-04-24 | $22.64 | $23.14 | $22.43 | $22.58 | $22.40 | 15,752 |
| 2024-04-23 | $22.29 | $22.73 | $22.25 | $22.61 | $22.43 | 13,127 |
| 2024-04-22 | $22.09 | $22.28 | $22.03 | $22.19 | $22.01 | 11,717 |
| 2024-04-19 | $22.00 | $22.10 | $21.92 | $21.92 | $21.75 | 10,277 |
| 2024-04-18 | $22.14 | $22.14 | $21.89 | $21.89 | $21.72 | 13,470 |
| 2024-04-17 | $22.09 | $22.24 | $21.79 | $22.22 | $22.04 | 17,293 |
| 2024-04-16 | $22.25 | $22.35 | $21.87 | $21.94 | $21.77 | 38,611 |
| 2024-04-15 | $23.00 | $23.05 | $22.25 | $22.28 | $22.10 | 20,684 |
| 2024-04-12 | $23.17 | $23.23 | $22.71 | $22.79 | $22.61 | 17,117 |
| 2024-04-11 | $23.48 | $23.55 | $23.11 | $23.37 | $23.19 | 15,718 |
| 2024-04-10 | $23.85 | $23.85 | $23.38 | $23.43 | $23.25 | 34,859 |
| 2024-04-09 | $23.93 | $24.23 | $23.88 | $24.17 | $23.80 | 28,019 |
| 2024-04-08 | $23.98 | $24.14 | $23.79 | $23.90 | $23.53 | 22,952 |
| 2024-04-05 | $23.93 | $24.21 | $23.79 | $23.83 | $23.46 | 18,024 |
| 2024-04-04 | $24.21 | $24.23 | $23.90 | $23.93 | $23.56 | 18,219 |
| 2024-04-03 | $24.27 | $24.29 | $24.01 | $24.11 | $23.74 | 23,444 |
| 2024-04-02 | $24.28 | $24.37 | $23.89 | $24.34 | $23.96 | 31,785 |
| 2024-04-01 | $23.91 | $24.50 | $23.84 | $24.42 | $24.04 | 39,698 |
| 2024-03-28 | $23.74 | $23.98 | $23.57 | $23.95 | $23.58 | 46,808 |
| 2024-03-27 | $23.56 | $23.63 | $23.33 | $23.63 | $23.26 | 21,092 |
| 2024-03-26 | $23.60 | $23.73 | $23.37 | $23.45 | $23.09 | 29,180 |
| 2024-03-25 | $23.52 | $23.63 | $23.38 | $23.47 | $23.11 | 16,760 |
| 2024-03-22 | $23.72 | $23.74 | $23.46 | $23.64 | $23.27 | 30,539 |
| 2024-03-21 | $23.71 | $23.74 | $23.50 | $23.61 | $23.25 | 40,306 |
| 2024-03-20 | $23.40 | $23.60 | $23.31 | $23.59 | $23.23 | 25,518 |
| 2024-03-19 | $23.18 | $23.57 | $23.14 | $23.38 | $23.02 | 35,972 |
| 2024-03-18 | $23.50 | $23.50 | $23.17 | $23.18 | $22.82 | 24,539 |
| 2024-03-15 | $23.05 | $23.38 | $23.00 | $23.35 | $23.35 | 18,134 |
| 2024-03-14 | $23.35 | $23.44 | $23.07 | $23.12 | $23.12 | 15,298 |
| 2024-03-13 | $23.45 | $23.53 | $23.26 | $23.38 | $23.38 | 16,347 |
| 2024-03-12 | $23.40 | $23.57 | $23.14 | $23.43 | $23.43 | 28,771 |
| 2024-03-11 | $23.07 | $23.39 | $23.04 | $23.29 | $23.29 | 51,225 |
| 2024-03-08 | $22.93 | $23.20 | $22.75 | $23.03 | $23.03 | 34,998 |
| 2024-03-07 | $23.40 | $23.47 | $23.00 | $23.07 | $22.89 | 61,505 |
| 2024-03-06 | $22.25 | $23.55 | $22.01 | $23.45 | $23.27 | 115,910 |
| 2024-03-05 | $22.47 | $22.74 | $21.91 | $22.20 | $22.03 | 40,114 |
| 2024-03-04 | $22.41 | $22.51 | $22.21 | $22.47 | $22.30 | 47,055 |
| 2024-03-01 | $22.52 | $22.52 | $22.27 | $22.36 | $22.19 | 52,947 |
| 2024-02-29 | $22.58 | $22.87 | $22.38 | $22.46 | $22.29 | 39,517 |
| 2024-02-28 | $22.74 | $22.84 | $22.45 | $22.49 | $22.32 | 36,619 |
| 2024-02-27 | $22.90 | $22.90 | $22.56 | $22.69 | $22.51 | 24,047 |
| 2024-02-26 | $22.84 | $22.94 | $22.72 | $22.79 | $22.61 | 22,823 |
| 2024-02-23 | $23.09 | $23.09 | $22.78 | $22.81 | $22.63 | 17,580 |
| 2024-02-22 | $23.13 | $23.13 | $22.74 | $22.85 | $22.67 | 30,210 |
| 2024-02-21 | $22.47 | $22.84 | $22.47 | $22.81 | $22.63 | 36,339 |
| 2024-02-20 | $22.60 | $22.75 | $22.43 | $22.51 | $22.34 | 21,932 |
| 2024-02-16 | $22.60 | $22.83 | $22.52 | $22.58 | $22.40 | 15,356 |
| 2024-02-15 | $22.58 | $22.99 | $22.52 | $22.71 | $22.53 | 35,427 |
| 2024-02-14 | $22.34 | $22.77 | $22.34 | $22.56 | $22.39 | 21,082 |
| 2024-02-13 | $22.70 | $22.86 | $22.55 | $22.58 | $22.40 | 30,170 |
| 2024-02-12 | $23.31 | $23.31 | $22.80 | $23.03 | $22.85 | 30,527 |
| 2024-02-09 | $22.80 | $23.18 | $22.80 | $23.02 | $23.02 | 28,213 |
| 2024-02-08 | $22.81 | $23.00 | $22.62 | $22.90 | $22.72 | 38,609 |
| 2024-02-07 | $23.43 | $23.43 | $22.65 | $22.66 | $22.48 | 34,512 |
| 2024-02-06 | $22.55 | $23.53 | $22.38 | $23.28 | $23.10 | 86,672 |
| 2024-02-05 | $22.97 | $22.99 | $22.18 | $22.28 | $22.11 | 24,601 |
| 2024-02-02 | $22.75 | $22.88 | $22.45 | $22.52 | $22.35 | 33,427 |
| 2024-02-01 | $22.25 | $22.92 | $22.10 | $22.74 | $22.56 | 45,447 |
| 2024-01-31 | $21.87 | $22.45 | $21.71 | $22.44 | $22.27 | 96,741 |
| 2024-01-30 | $21.82 | $21.95 | $21.61 | $21.84 | $21.67 | 38,306 |
| 2024-01-29 | $21.44 | $21.60 | $21.44 | $21.60 | $21.43 | 37,974 |
| 2024-01-26 | $21.35 | $21.49 | $21.29 | $21.36 | $21.19 | 34,675 |
| 2024-01-25 | $21.54 | $21.68 | $21.45 | $21.47 | $21.47 | 17,916 |
| 2024-01-24 | $21.78 | $22.00 | $21.55 | $21.55 | $21.55 | 29,648 |
| 2024-01-23 | $21.66 | $21.84 | $21.43 | $21.66 | $21.66 | 21,236 |
| 2024-01-22 | $21.50 | $21.88 | $21.39 | $21.51 | $21.51 | 48,293 |
| 2024-01-19 | $21.33 | $21.74 | $21.24 | $21.48 | $21.48 | 43,974 |
| 2024-01-18 | $21.21 | $21.39 | $21.15 | $21.30 | $21.30 | 33,600 |
| 2024-01-17 | $21.43 | $21.43 | $21.03 | $21.13 | $21.13 | 44,229 |
| 2024-01-16 | $21.17 | $21.50 | $20.86 | $21.36 | $21.36 | 59,190 |
| 2024-01-12 | $21.38 | $21.47 | $21.17 | $21.38 | $21.38 | 47,010 |
| 2024-01-11 | $21.16 | $21.43 | $21.16 | $21.37 | $21.37 | 30,848 |
| 2024-01-10 | $21.39 | $21.70 | $21.26 | $21.56 | $21.38 | 30,072 |
| 2024-01-09 | $21.43 | $21.53 | $21.02 | $21.40 | $21.22 | 27,515 |
| 2024-01-08 | $21.10 | $21.66 | $20.84 | $21.47 | $21.29 | 36,707 |
| 2024-01-05 | $21.34 | $21.37 | $21.13 | $21.14 | $20.96 | 22,130 |
| 2024-01-04 | $20.98 | $21.80 | $20.73 | $21.32 | $21.14 | 78,362 |
| 2024-01-03 | $21.09 | $21.09 | $20.77 | $20.96 | $20.78 | 44,361 |
| 2024-01-02 | $21.08 | $21.08 | $20.66 | $20.83 | $20.66 | 48,142 |
| 2023-12-29 | $20.84 | $20.99 | $20.56 | $20.98 | $20.98 | 76,483 |
| 2023-12-28 | $20.56 | $21.00 | $20.48 | $20.84 | $20.84 | 49,563 |
| 2023-12-27 | $20.55 | $20.77 | $20.49 | $20.71 | $20.71 | 48,578 |
| 2023-12-26 | $20.44 | $20.49 | $20.36 | $20.45 | $20.45 | 30,576 |
| 2023-12-22 | $20.00 | $20.48 | $20.00 | $20.31 | $20.31 | 48,091 |
| 2023-12-21 | $19.84 | $20.17 | $19.80 | $19.88 | $19.88 | 63,827 |
| 2023-12-20 | $20.07 | $20.18 | $19.82 | $19.84 | $19.84 | 28,333 |
| 2023-12-19 | $19.77 | $20.36 | $19.77 | $20.12 | $20.12 | 58,395 |
| 2023-12-18 | $20.13 | $20.14 | $19.87 | $19.96 | $19.96 | 53,682 |
| 2023-12-15 | $20.27 | $20.27 | $20.01 | $20.04 | $20.04 | 19,482 |
| 2023-12-14 | $20.14 | $20.22 | $20.02 | $20.10 | $20.10 | 50,753 |
| 2023-12-13 | $19.74 | $19.96 | $19.71 | $19.96 | $19.96 | 47,171 |
| 2023-12-12 | $19.79 | $20.05 | $19.60 | $19.62 | $19.62 | 35,829 |
| 2023-12-11 | $20.20 | $20.20 | $19.69 | $19.74 | $19.74 | 33,645 |
| 2023-12-08 | $20.36 | $20.37 | $19.61 | $19.69 | $19.69 | 43,970 |
| 2023-12-07 | $20.12 | $20.74 | $20.12 | $20.54 | $20.35 | 50,382 |
| 2023-12-06 | $19.86 | $20.24 | $19.86 | $20.11 | $19.93 | 39,333 |
| 2023-12-05 | $20.05 | $20.23 | $19.71 | $19.78 | $19.60 | 20,461 |
| 2023-12-04 | $20.00 | $20.23 | $19.98 | $20.07 | $19.89 | 31,276 |
| 2023-12-01 | $19.93 | $20.07 | $19.92 | $20.07 | $19.89 | 33,761 |
| 2023-11-30 | $19.51 | $19.83 | $19.40 | $19.79 | $19.61 | 50,196 |
| 2023-11-29 | $19.35 | $19.62 | $19.26 | $19.51 | $19.33 | 34,965 |
| 2023-11-28 | $19.04 | $19.26 | $19.04 | $19.24 | $19.07 | 51,329 |
| 2023-11-27 | $19.41 | $19.41 | $19.14 | $19.19 | $19.02 | 29,128 |
| 2023-11-24 | $19.43 | $19.48 | $19.31 | $19.39 | $19.21 | 10,626 |
| 2023-11-22 | $19.29 | $19.40 | $19.13 | $19.31 | $19.14 | 45,710 |
| 2023-11-21 | $19.23 | $19.30 | $19.00 | $19.06 | $18.89 | 30,878 |
| 2023-11-20 | $19.15 | $19.23 | $19.10 | $19.16 | $18.99 | 23,768 |
| 2023-11-17 | $19.10 | $19.15 | $18.96 | $19.03 | $18.86 | 32,535 |
| 2023-11-16 | $19.37 | $19.43 | $18.89 | $19.08 | $18.91 | 43,113 |
| 2023-11-15 | $19.39 | $19.40 | $19.18 | $19.24 | $19.07 | 18,634 |
| 2023-11-14 | $18.94 | $19.31 | $18.49 | $19.24 | $19.07 | 59,500 |
| 2023-11-13 | $18.64 | $18.75 | $18.34 | $18.53 | $18.36 | 31,782 |
| 2023-11-10 | $18.81 | $18.90 | $18.56 | $18.61 | $18.61 | 26,752 |
| 2023-11-09 | $18.89 | $19.19 | $18.87 | $18.99 | $18.99 | 22,343 |
| 2023-11-08 | $19.14 | $19.29 | $19.03 | $19.06 | $18.88 | 32,110 |
| 2023-11-07 | $19.12 | $19.12 | $18.96 | $19.06 | $18.88 | 11,707 |
| 2023-11-06 | $19.26 | $19.53 | $18.99 | $19.01 | $18.83 | 22,703 |
| 2023-11-03 | $18.72 | $19.25 | $18.71 | $19.21 | $19.03 | 19,927 |
| 2023-11-02 | $18.18 | $18.67 | $18.16 | $18.57 | $18.40 | 32,976 |
| 2023-11-01 | $17.60 | $18.16 | $17.43 | $18.16 | $17.99 | 58,822 |
| 2023-10-31 | $17.28 | $17.47 | $17.17 | $17.39 | $17.23 | 26,934 |
| 2023-10-30 | $16.91 | $17.45 | $16.91 | $17.21 | $17.05 | 28,379 |
| 2023-10-27 | $16.90 | $16.96 | $16.82 | $16.95 | $16.79 | 36,130 |
| 2023-10-26 | $17.29 | $17.30 | $16.98 | $17.00 | $16.84 | 26,634 |
| 2023-10-25 | $17.57 | $17.70 | $17.35 | $17.35 | $17.19 | 31,241 |
| 2023-10-24 | $17.57 | $17.85 | $17.49 | $17.61 | $17.44 | 22,460 |
| 2023-10-23 | $17.37 | $17.71 | $17.36 | $17.37 | $17.21 | 20,290 |
| 2023-10-20 | $17.48 | $17.57 | $17.35 | $17.41 | $17.25 | 21,102 |
| 2023-10-19 | $17.76 | $17.90 | $17.50 | $17.52 | $17.36 | 31,269 |
| 2023-10-18 | $18.05 | $18.10 | $17.80 | $17.82 | $17.65 | 36,772 |
| 2023-10-17 | $18.14 | $18.20 | $17.96 | $18.11 | $17.94 | 35,373 |
| 2023-10-16 | $18.00 | $18.15 | $18.00 | $18.10 | $17.93 | 14,590 |
| 2023-10-13 | $18.33 | $18.33 | $17.99 | $18.04 | $17.87 | 24,236 |
| 2023-10-12 | $18.55 | $18.55 | $18.21 | $18.23 | $18.06 | 29,894 |
| 2023-10-11 | $18.54 | $18.55 | $18.39 | $18.53 | $18.36 | 30,589 |
| 2023-10-10 | $18.43 | $18.69 | $18.26 | $18.65 | $18.30 | 38,682 |
| 2023-10-09 | $18.52 | $18.52 | $18.36 | $18.40 | $18.05 | 20,744 |
| 2023-10-06 | $18.43 | $18.49 | $18.27 | $18.48 | $18.48 | 63,692 |
| 2023-10-05 | $18.25 | $18.37 | $18.19 | $18.36 | $18.36 | 22,578 |
| 2023-10-04 | $18.27 | $18.36 | $18.09 | $18.25 | $18.25 | 28,066 |
| 2023-10-03 | $18.53 | $18.70 | $18.24 | $18.27 | $18.27 | 35,083 |
| 2023-10-02 | $18.86 | $18.99 | $18.57 | $18.65 | $18.65 | 42,907 |
| 2023-09-29 | $18.52 | $18.68 | $18.42 | $18.66 | $18.66 | 36,013 |
| 2023-09-28 | $18.22 | $18.44 | $18.15 | $18.42 | $18.42 | 25,502 |
| 2023-09-27 | $18.25 | $18.25 | $18.00 | $18.19 | $18.19 | 34,459 |
| 2023-09-26 | $18.35 | $18.45 | $18.13 | $18.20 | $18.20 | 30,854 |
| 2023-09-25 | $18.40 | $18.49 | $18.33 | $18.42 | $18.42 | 30,791 |
| 2023-09-22 | $18.73 | $18.78 | $18.50 | $18.50 | $18.50 | 34,246 |
| 2023-09-21 | $18.88 | $18.99 | $18.65 | $18.73 | $18.73 | 28,040 |
| 2023-09-20 | $19.24 | $19.24 | $18.92 | $18.93 | $18.93 | 40,149 |
| 2023-09-19 | $18.98 | $19.10 | $18.94 | $19.03 | $19.03 | 32,655 |
| 2023-09-18 | $19.03 | $19.10 | $18.93 | $19.10 | $19.10 | 20,129 |
| 2023-09-15 | $19.07 | $19.07 | $18.90 | $19.03 | $19.03 | 34,139 |
| 2023-09-14 | $19.00 | $19.18 | $18.94 | $19.09 | $19.09 | 32,677 |
| 2023-09-13 | $18.87 | $19.07 | $18.84 | $18.94 | $18.94 | 43,136 |
| 2023-09-12 | $18.92 | $18.99 | $18.80 | $18.90 | $18.90 | 43,241 |
| 2023-09-11 | $19.00 | $19.00 | $18.88 | $18.95 | $18.95 | 15,451 |
| 2023-09-08 | $19.03 | $19.17 | $18.87 | $18.89 | $18.89 | 36,319 |
| 2023-09-07 | $19.31 | $19.31 | $19.16 | $19.25 | $19.07 | 24,867 |
| 2023-09-06 | $19.50 | $19.50 | $19.30 | $19.37 | $19.19 | 35,617 |
| 2023-09-05 | $19.57 | $19.57 | $19.40 | $19.44 | $19.26 | 28,541 |
| 2023-09-01 | $19.72 | $19.72 | $19.43 | $19.51 | $19.33 | 39,513 |
| 2023-08-31 | $19.44 | $19.48 | $19.27 | $19.48 | $19.30 | 46,362 |
| 2023-08-30 | $19.22 | $19.35 | $19.20 | $19.25 | $19.06 | 35,180 |
| 2023-08-29 | $19.02 | $19.24 | $19.02 | $19.20 | $19.02 | 33,177 |
| 2023-08-28 | $19.03 | $19.24 | $18.99 | $19.02 | $18.84 | 33,607 |
| 2023-08-25 | $19.06 | $19.06 | $18.85 | $18.96 | $18.78 | 19,767 |
| 2023-08-24 | $19.43 | $19.44 | $19.05 | $19.05 | $18.87 | 21,395 |
| 2023-08-23 | $19.28 | $19.37 | $19.26 | $19.33 | $19.15 | 32,951 |
| 2023-08-22 | $19.22 | $19.37 | $19.19 | $19.21 | $19.03 | 75,056 |
| 2023-08-21 | $19.27 | $19.28 | $19.13 | $19.17 | $19.17 | 22,517 |
| 2023-08-18 | $19.15 | $19.42 | $19.02 | $19.05 | $19.05 | 34,521 |
| 2023-08-17 | $19.45 | $19.45 | $19.12 | $19.14 | $19.14 | 30,804 |
| 2023-08-16 | $19.66 | $19.71 | $19.43 | $19.45 | $19.45 | 24,045 |
| 2023-08-15 | $19.80 | $19.92 | $19.75 | $19.75 | $19.75 | 22,556 |
| 2023-08-14 | $19.97 | $19.98 | $19.88 | $19.95 | $19.95 | 19,403 |
| 2023-08-11 | $19.84 | $20.14 | $19.84 | $19.97 | $19.97 | 21,299 |
| 2023-08-10 | $20.23 | $20.24 | $19.91 | $19.94 | $19.94 | 20,635 |
| 2023-08-09 | $20.12 | $20.18 | $20.05 | $20.11 | $19.93 | 33,026 |
| 2023-08-08 | $20.38 | $20.38 | $20.00 | $20.10 | $19.92 | 40,380 |
| 2023-08-07 | $20.07 | $20.46 | $20.07 | $20.38 | $20.20 | 36,837 |
| 2023-08-04 | $20.29 | $20.38 | $20.02 | $20.02 | $19.84 | 14,756 |
| 2023-08-03 | $20.25 | $20.28 | $20.01 | $20.11 | $19.93 | 19,480 |
| 2023-08-02 | $20.62 | $20.62 | $20.24 | $20.25 | $20.07 | 26,427 |
| 2023-08-01 | $20.81 | $20.81 | $20.49 | $20.69 | $20.50 | 39,416 |
| 2023-07-31 | $20.43 | $20.69 | $20.43 | $20.69 | $20.50 | 36,987 |
| 2023-07-28 | $20.23 | $20.38 | $20.20 | $20.38 | $20.20 | 32,077 |
| 2023-07-27 | $20.26 | $20.40 | $20.11 | $20.14 | $19.96 | 23,273 |
| 2023-07-26 | $20.26 | $20.34 | $20.17 | $20.25 | $20.07 | 21,042 |
| 2023-07-25 | $20.11 | $20.33 | $20.07 | $20.26 | $20.08 | 27,739 |
| 2023-07-24 | $20.07 | $20.27 | $20.05 | $20.14 | $19.96 | 32,899 |
| 2023-07-21 | $20.05 | $20.17 | $20.04 | $20.05 | $19.87 | 23,139 |
| 2023-07-20 | $20.30 | $20.34 | $19.93 | $19.96 | $19.78 | 37,599 |
| 2023-07-19 | $20.31 | $20.45 | $20.23 | $20.26 | $20.08 | 37,638 |
| 2023-07-18 | $20.10 | $20.30 | $20.10 | $20.18 | $20.00 | 36,125 |
| 2023-07-17 | $20.12 | $20.12 | $19.98 | $20.07 | $19.89 | 33,215 |
| 2023-07-14 | $20.28 | $20.31 | $19.95 | $19.98 | $19.80 | 32,513 |
| 2023-07-13 | $20.29 | $20.41 | $20.19 | $20.24 | $20.06 | 38,708 |
| 2023-07-12 | $20.18 | $20.23 | $19.92 | $20.21 | $20.03 | 24,267 |
| 2023-07-11 | $20.00 | $20.19 | $19.99 | $20.18 | $20.18 | 22,897 |
| 2023-07-10 | $19.77 | $19.95 | $19.77 | $19.95 | $19.95 | 26,650 |
| 2023-07-07 | $19.68 | $19.82 | $19.58 | $19.67 | $19.67 | 48,734 |
| 2023-07-06 | $20.19 | $20.19 | $19.61 | $19.73 | $19.73 | 23,458 |
| 2023-07-05 | $20.25 | $20.31 | $20.10 | $20.25 | $20.25 | 29,989 |
| 2023-07-03 | $20.17 | $20.25 | $20.00 | $20.24 | $20.24 | 31,306 |
| 2023-06-30 | $19.98 | $19.98 | $19.79 | $19.98 | $19.98 | 27,733 |
| 2023-06-29 | $19.70 | $19.87 | $19.65 | $19.78 | $19.78 | 30,697 |
| 2023-06-28 | $19.51 | $19.65 | $19.45 | $19.65 | $19.65 | 20,518 |
| 2023-06-27 | $19.23 | $19.48 | $19.14 | $19.41 | $19.41 | 30,632 |
| 2023-06-26 | $19.20 | $19.38 | $19.17 | $19.19 | $19.19 | 22,700 |
| 2023-06-23 | $19.37 | $19.41 | $19.20 | $19.22 | $19.22 | 28,200 |
| 2023-06-22 | $19.30 | $19.42 | $19.25 | $19.33 | $19.33 | 31,243 |
| 2023-06-21 | $19.44 | $19.49 | $19.31 | $19.31 | $19.31 | 43,787 |
| 2023-06-20 | $19.81 | $19.84 | $19.50 | $19.54 | $19.54 | 24,719 |
| 2023-06-16 | $19.76 | $19.95 | $19.67 | $19.73 | $19.73 | 52,478 |
| 2023-06-15 | $19.48 | $19.72 | $19.46 | $19.67 | $19.67 | 26,151 |
| 2023-06-14 | $19.58 | $19.68 | $19.40 | $19.48 | $19.48 | 30,124 |
| 2023-06-13 | $19.74 | $19.74 | $19.40 | $19.48 | $19.48 | 48,700 |
| 2023-06-12 | $19.60 | $19.61 | $19.48 | $19.52 | $19.52 | 33,870 |
| 2023-06-09 | $19.56 | $19.65 | $19.47 | $19.57 | $19.57 | 25,096 |
| 2023-06-08 | $19.91 | $19.91 | $19.61 | $19.80 | $19.62 | 19,644 |
| 2023-06-07 | $19.59 | $19.79 | $19.50 | $19.76 | $19.58 | 50,836 |
| 2023-06-06 | $19.32 | $19.63 | $19.30 | $19.52 | $19.34 | 30,560 |
| 2023-06-05 | $19.16 | $19.27 | $19.08 | $19.27 | $19.09 | 43,889 |
| 2023-06-02 | $18.84 | $19.10 | $18.84 | $19.03 | $18.86 | 41,655 |
| 2023-06-01 | $18.74 | $18.78 | $18.39 | $18.73 | $18.56 | 55,242 |
| 2023-05-31 | $18.48 | $18.53 | $18.27 | $18.52 | $18.52 | 44,986 |
| 2023-05-30 | $18.52 | $18.68 | $18.38 | $18.50 | $18.50 | 57,294 |
| 2023-05-26 | $18.31 | $18.52 | $18.30 | $18.43 | $18.43 | 36,459 |
| 2023-05-25 | $18.44 | $18.44 | $18.14 | $18.24 | $18.24 | 33,712 |
| 2023-05-24 | $18.50 | $18.50 | $18.18 | $18.23 | $18.23 | 50,295 |
| 2023-05-23 | $18.70 | $18.76 | $18.50 | $18.51 | $18.51 | 51,802 |
| 2023-05-22 | $18.97 | $19.05 | $18.70 | $18.70 | $18.70 | 59,148 |
| 2023-05-19 | $19.21 | $19.24 | $18.93 | $19.01 | $19.01 | 29,918 |
| 2023-05-18 | $19.04 | $19.18 | $19.03 | $19.12 | $19.12 | 25,231 |
| 2023-05-17 | $18.93 | $19.08 | $18.90 | $19.04 | $19.04 | 30,435 |
| 2023-05-16 | $19.00 | $19.01 | $18.88 | $18.89 | $18.89 | 17,371 |
| 2023-05-15 | $18.98 | $19.12 | $18.91 | $19.00 | $19.00 | 33,389 |
| 2023-05-12 | $18.95 | $19.09 | $18.85 | $18.90 | $18.90 | 28,973 |
| 2023-05-11 | $19.10 | $19.13 | $18.92 | $18.94 | $18.94 | 31,275 |
| 2023-05-10 | $19.49 | $19.49 | $19.11 | $19.13 | $19.13 | 42,224 |
| 2023-05-09 | $19.41 | $19.54 | $19.33 | $19.36 | $19.18 | 24,870 |
| 2023-05-08 | $19.41 | $19.46 | $19.24 | $19.44 | $19.26 | 24,167 |
| 2023-05-05 | $19.25 | $19.38 | $19.04 | $19.38 | $19.20 | 46,007 |
| 2023-05-04 | $19.04 | $19.13 | $18.85 | $18.96 | $18.78 | 52,832 |
| 2023-05-03 | $19.07 | $19.17 | $18.99 | $19.09 | $18.91 | 29,961 |
| 2023-05-02 | $19.35 | $19.35 | $18.98 | $19.14 | $18.96 | 66,037 |
| 2023-05-01 | $19.54 | $19.54 | $19.20 | $19.30 | $19.12 | 49,977 |
| 2023-04-28 | $19.11 | $19.35 | $19.11 | $19.35 | $19.35 | 31,208 |
| 2023-04-27 | $19.03 | $19.14 | $18.86 | $19.04 | $19.04 | 46,592 |
| 2023-04-26 | $19.00 | $19.08 | $18.85 | $18.88 | $18.88 | 30,839 |
| 2023-04-25 | $19.15 | $19.15 | $18.89 | $18.93 | $18.93 | 36,584 |
| 2023-04-24 | $19.20 | $19.23 | $19.05 | $19.19 | $19.19 | 26,946 |
| 2023-04-21 | $19.04 | $19.08 | $18.95 | $19.03 | $19.03 | 12,331 |
| 2023-04-20 | $19.10 | $19.24 | $18.92 | $18.95 | $18.95 | 44,936 |
| 2023-04-19 | $19.03 | $19.28 | $19.03 | $19.12 | $19.12 | 23,193 |
| 2023-04-18 | $19.40 | $19.41 | $19.10 | $19.16 | $19.16 | 37,313 |
| 2023-04-17 | $19.11 | $19.33 | $19.04 | $19.14 | $19.14 | 48,082 |
| 2023-04-14 | $19.23 | $19.72 | $19.09 | $19.17 | $19.17 | 32,138 |
| 2023-04-13 | $19.34 | $19.44 | $19.21 | $19.37 | $19.37 | 37,630 |
| 2023-04-12 | $19.67 | $19.85 | $19.31 | $19.37 | $19.37 | 38,980 |
| 2023-04-11 | $19.69 | $19.85 | $19.59 | $19.80 | $19.62 | 30,406 |
| 2023-04-10 | $19.11 | $19.67 | $18.94 | $19.58 | $19.40 | 75,212 |
| 2023-04-06 | $18.82 | $19.08 | $18.69 | $19.08 | $18.90 | 38,259 |
| 2023-04-05 | $18.98 | $19.02 | $18.65 | $18.72 | $18.55 | 64,231 |
| 2023-04-04 | $19.33 | $19.42 | $19.00 | $19.01 | $18.83 | 60,790 |
| 2023-04-03 | $19.62 | $19.66 | $19.18 | $19.37 | $19.19 | 56,515 |
| 2023-03-31 | $19.00 | $19.31 | $18.97 | $19.31 | $19.13 | 64,810 |
| 2023-03-30 | $18.81 | $19.11 | $18.67 | $19.09 | $18.91 | 64,085 |
| 2023-03-29 | $18.68 | $18.83 | $18.61 | $18.78 | $18.61 | 28,698 |
| 2023-03-28 | $18.70 | $18.70 | $18.50 | $18.64 | $18.47 | 47,903 |
| 2023-03-27 | $18.78 | $18.80 | $18.51 | $18.70 | $18.53 | 39,694 |
| 2023-03-24 | $18.93 | $18.93 | $18.51 | $18.74 | $18.57 | 54,018 |
| 2023-03-23 | $18.90 | $19.33 | $18.83 | $18.99 | $18.82 | 53,232 |
| 2023-03-22 | $19.28 | $19.46 | $18.82 | $18.85 | $18.68 | 31,935 |
| 2023-03-21 | $19.28 | $19.28 | $19.02 | $19.15 | $18.97 | 23,888 |
| 2023-03-20 | $19.03 | $19.22 | $18.94 | $19.01 | $18.83 | 25,215 |
| 2023-03-17 | $19.11 | $19.12 | $18.85 | $19.12 | $19.12 | 23,192 |
| 2023-03-16 | $18.65 | $19.10 | $18.49 | $19.09 | $19.09 | 34,087 |
| 2023-03-15 | $18.82 | $19.10 | $18.49 | $18.70 | $18.70 | 37,752 |
| 2023-03-14 | $19.16 | $19.39 | $18.83 | $18.89 | $18.89 | 50,380 |
| 2023-03-13 | $19.32 | $19.55 | $19.01 | $19.08 | $19.08 | 29,526 |
| 2023-03-10 | $20.07 | $20.11 | $19.43 | $19.47 | $19.47 | 43,474 |
| 2023-03-09 | $20.41 | $20.61 | $20.25 | $20.25 | $20.06 | 24,681 |
| 2023-03-08 | $20.25 | $20.47 | $20.20 | $20.38 | $20.19 | 34,593 |
| 2023-03-07 | $20.57 | $20.80 | $20.22 | $20.25 | $20.06 | 25,142 |
| 2023-03-06 | $20.73 | $21.03 | $20.39 | $20.53 | $20.34 | 37,451 |
| 2023-03-03 | $20.64 | $20.86 | $20.47 | $20.67 | $20.48 | 36,765 |
| 2023-03-02 | $20.36 | $20.56 | $20.30 | $20.47 | $20.28 | 31,691 |
| 2023-03-01 | $20.56 | $20.90 | $20.37 | $20.47 | $20.28 | 40,384 |
| 2023-02-28 | $20.61 | $20.93 | $20.35 | $20.40 | $20.21 | 44,050 |
| 2023-02-27 | $20.80 | $21.12 | $20.62 | $20.65 | $20.46 | 41,533 |
| 2023-02-24 | $20.89 | $21.09 | $20.79 | $20.83 | $20.83 | 35,548 |
| 2023-02-23 | $21.28 | $21.50 | $21.00 | $21.16 | $21.16 | 31,019 |
| 2023-02-22 | $21.47 | $21.47 | $21.05 | $21.07 | $21.07 | 35,424 |
| 2023-02-21 | $21.78 | $21.88 | $21.27 | $21.27 | $21.27 | 42,554 |
| 2023-02-17 | $22.01 | $22.38 | $21.82 | $21.98 | $21.98 | 39,524 |
| 2023-02-16 | $22.50 | $22.68 | $22.32 | $22.32 | $22.32 | 17,137 |
| 2023-02-15 | $22.48 | $22.74 | $22.44 | $22.60 | $22.60 | 16,417 |
| 2023-02-14 | $22.60 | $22.77 | $22.34 | $22.61 | $22.61 | 25,435 |
| 2023-02-13 | $22.18 | $22.94 | $22.15 | $22.68 | $22.68 | 21,943 |
| 2023-02-10 | $22.47 | $22.52 | $22.16 | $22.16 | $22.16 | 25,689 |
| 2023-02-09 | $22.83 | $23.05 | $22.70 | $22.70 | $22.52 | 39,948 |
| 2023-02-08 | $22.74 | $22.86 | $22.51 | $22.74 | $22.56 | 34,809 |
| 2023-02-07 | $22.96 | $22.98 | $22.15 | $22.62 | $22.62 | 116,248 |
| 2023-02-06 | $23.67 | $23.88 | $22.99 | $23.04 | $23.04 | 97,776 |
| 2023-02-03 | $23.70 | $24.21 | $23.61 | $23.88 | $23.88 | 31,660 |
| 2023-02-02 | $23.37 | $24.10 | $23.11 | $23.88 | $23.88 | 68,239 |
| 2023-02-01 | $22.82 | $23.54 | $22.33 | $23.06 | $23.06 | 74,884 |
| 2023-01-31 | $22.33 | $22.62 | $21.91 | $22.62 | $22.62 | 41,328 |
| 2023-01-30 | $22.17 | $22.49 | $22.08 | $22.18 | $22.18 | 44,790 |
| 2023-01-27 | $21.82 | $22.42 | $21.80 | $22.13 | $22.13 | 47,993 |
| 2023-01-26 | $21.65 | $21.85 | $21.57 | $21.75 | $21.75 | 37,527 |
| 2023-01-25 | $21.47 | $21.71 | $21.40 | $21.66 | $21.66 | 25,646 |
| 2023-01-24 | $22.06 | $22.08 | $21.61 | $21.70 | $21.70 | 29,199 |
| 2023-01-23 | $21.67 | $22.12 | $21.60 | $22.07 | $22.07 | 39,254 |
| 2023-01-20 | $21.58 | $21.58 | $21.24 | $21.48 | $21.48 | 31,249 |
| 2023-01-19 | $21.15 | $21.55 | $21.09 | $21.45 | $21.45 | 25,450 |
| 2023-01-18 | $21.37 | $21.81 | $21.32 | $21.57 | $21.39 | 69,134 |
| 2023-01-17 | $21.09 | $21.31 | $21.00 | $21.25 | $21.07 | 54,801 |
| 2023-01-13 | $20.71 | $21.13 | $20.51 | $21.05 | $20.87 | 59,736 |
| 2023-01-12 | $20.57 | $20.87 | $20.43 | $20.82 | $20.65 | 58,200 |
| 2023-01-11 | $20.22 | $20.73 | $20.22 | $20.57 | $20.40 | 72,641 |
| 2023-01-10 | $19.75 | $20.20 | $19.68 | $20.12 | $19.95 | 56,888 |
| 2023-01-09 | $18.96 | $19.71 | $18.96 | $19.58 | $19.42 | 48,730 |
| 2023-01-06 | $18.66 | $19.12 | $18.60 | $18.96 | $18.80 | 37,522 |
| 2023-01-05 | $18.55 | $18.78 | $18.50 | $18.61 | $18.46 | 67,587 |
| 2023-01-04 | $18.65 | $19.00 | $18.50 | $18.72 | $18.56 | 45,073 |
| 2023-01-03 | $18.81 | $19.00 | $18.53 | $18.65 | $18.49 | 50,662 |
| 2022-12-30 | $18.84 | $19.02 | $18.45 | $18.56 | $18.56 | 70,974 |
| 2022-12-29 | $18.92 | $19.20 | $18.92 | $19.09 | $19.09 | 36,321 |
| 2022-12-28 | $19.53 | $19.53 | $18.91 | $18.92 | $18.73 | 41,100 |
| 2022-12-27 | $19.54 | $19.60 | $19.40 | $19.45 | $19.25 | 20,589 |
| 2022-12-23 | $19.50 | $19.85 | $19.50 | $19.54 | $19.34 | 26,004 |
| 2022-12-22 | $19.74 | $19.74 | $19.25 | $19.58 | $19.38 | 32,270 |
| 2022-12-21 | $19.56 | $19.88 | $19.38 | $19.71 | $19.51 | 37,653 |
| 2022-12-20 | $19.42 | $19.82 | $19.20 | $19.45 | $19.25 | 34,062 |
| 2022-12-19 | $20.11 | $20.19 | $19.22 | $19.22 | $19.02 | 67,174 |
| 2022-12-16 | $20.09 | $20.22 | $19.68 | $20.08 | $19.88 | 34,449 |
| 2022-12-15 | $20.31 | $20.73 | $19.70 | $20.19 | $19.98 | 71,850 |
| 2022-12-14 | $20.33 | $20.89 | $20.20 | $20.35 | $20.14 | 38,320 |
| 2022-12-13 | $20.63 | $20.89 | $20.14 | $20.34 | $20.34 | 27,484 |
| 2022-12-12 | $20.33 | $20.60 | $20.10 | $20.27 | $20.27 | 19,304 |
| 2022-12-09 | $20.28 | $20.44 | $20.02 | $20.23 | $20.23 | 25,155 |
| 2022-12-08 | $20.53 | $20.92 | $20.41 | $20.51 | $20.33 | 30,822 |
| 2022-12-07 | $20.24 | $21.31 | $20.24 | $20.43 | $20.25 | 78,589 |
| 2022-12-06 | $20.40 | $20.52 | $20.02 | $20.30 | $20.12 | 36,623 |
| 2022-12-05 | $21.11 | $21.11 | $20.05 | $20.31 | $20.13 | 38,790 |
| 2022-12-02 | $20.50 | $21.31 | $20.16 | $21.31 | $21.12 | 58,638 |
| 2022-12-01 | $20.65 | $20.99 | $20.38 | $20.67 | $20.49 | 45,389 |
| 2022-11-30 | $19.63 | $20.26 | $19.50 | $20.26 | $20.08 | 45,033 |
| 2022-11-29 | $19.52 | $19.80 | $19.35 | $19.56 | $19.39 | 43,676 |
| 2022-11-28 | $19.87 | $19.87 | $19.50 | $19.51 | $19.34 | 31,591 |
| 2022-11-25 | $19.84 | $20.00 | $19.74 | $19.87 | $19.69 | 15,571 |
| 2022-11-23 | $19.57 | $19.93 | $19.56 | $19.75 | $19.58 | 37,205 |
| 2022-11-22 | $19.56 | $19.75 | $19.40 | $19.57 | $19.40 | 57,698 |
| 2022-11-21 | $19.90 | $19.96 | $19.50 | $19.51 | $19.34 | 26,047 |
| 2022-11-18 | $20.27 | $20.37 | $19.95 | $20.00 | $19.82 | 20,341 |
| 2022-11-17 | $20.00 | $20.91 | $20.00 | $20.20 | $20.02 | 18,888 |
| 2022-11-16 | $20.32 | $20.66 | $20.25 | $20.27 | $20.09 | 23,974 |
| 2022-11-15 | $20.61 | $20.83 | $20.31 | $20.41 | $20.23 | 30,590 |
| 2022-11-14 | $20.79 | $20.79 | $20.17 | $20.31 | $20.13 | 47,518 |
| 2022-11-11 | $21.18 | $21.18 | $20.50 | $20.79 | $20.61 | 80,543 |
| 2022-11-10 | $20.30 | $20.66 | $20.30 | $20.57 | $20.39 | 30,727 |
| 2022-11-09 | $20.18 | $20.18 | $19.74 | $20.06 | $19.71 | 21,287 |
| 2022-11-08 | $20.21 | $20.26 | $19.70 | $20.18 | $19.83 | 45,030 |
| 2022-11-07 | $19.85 | $20.25 | $19.73 | $20.23 | $19.88 | 46,013 |
| 2022-11-04 | $19.80 | $20.01 | $19.26 | $19.71 | $19.37 | 22,613 |
| 2022-11-03 | $19.45 | $19.67 | $19.08 | $19.63 | $19.29 | 56,389 |
| 2022-11-02 | $20.00 | $20.03 | $19.61 | $19.62 | $19.28 | 43,142 |
| 2022-11-01 | $20.48 | $20.48 | $19.86 | $19.95 | $19.60 | 41,677 |
| 2022-10-31 | $19.79 | $20.03 | $19.70 | $20.03 | $19.68 | 57,373 |
| 2022-10-28 | $19.43 | $19.97 | $19.43 | $19.81 | $19.46 | 18,413 |
| 2022-10-27 | $19.57 | $19.72 | $19.33 | $19.46 | $19.12 | 24,373 |
| 2022-10-26 | $19.43 | $19.71 | $19.29 | $19.53 | $19.19 | 29,520 |
| 2022-10-25 | $18.97 | $19.42 | $18.94 | $19.42 | $19.08 | 30,267 |
| 2022-10-24 | $18.68 | $18.90 | $18.58 | $18.76 | $18.43 | 22,547 |
| 2022-10-21 | $18.50 | $18.72 | $18.23 | $18.56 | $18.24 | 25,264 |
| 2022-10-20 | $18.40 | $18.59 | $18.30 | $18.37 | $18.05 | 28,601 |
| 2022-10-19 | $18.58 | $18.61 | $18.37 | $18.57 | $18.25 | 28,535 |
| 2022-10-18 | $18.64 | $18.68 | $18.25 | $18.68 | $18.35 | 43,081 |
| 2022-10-17 | $17.99 | $18.25 | $17.97 | $18.15 | $17.83 | 39,496 |
| 2022-10-14 | $18.39 | $18.40 | $17.72 | $17.77 | $17.77 | 47,552 |
| 2022-10-13 | $17.45 | $18.31 | $17.45 | $18.13 | $18.13 | 19,977 |
| 2022-10-12 | $17.90 | $18.07 | $17.83 | $17.92 | $17.92 | 25,179 |
| 2022-10-11 | $18.57 | $18.57 | $18.08 | $18.14 | $18.14 | 36,814 |
| 2022-10-10 | $18.84 | $18.86 | $18.39 | $18.59 | $18.59 | 20,852 |
| 2022-10-07 | $18.90 | $19.03 | $18.56 | $18.67 | $18.67 | 35,580 |
| 2022-10-06 | $19.12 | $19.21 | $18.94 | $19.00 | $19.00 | 55,341 |
| 2022-10-05 | $18.56 | $19.19 | $18.39 | $19.06 | $19.06 | 55,177 |
| 2022-10-04 | $18.45 | $19.12 | $18.24 | $18.98 | $18.98 | 61,496 |
| 2022-10-03 | $17.98 | $18.12 | $17.70 | $17.79 | $17.79 | 59,714 |
| 2022-09-30 | $17.60 | $17.89 | $17.43 | $17.55 | $17.55 | 60,027 |
| 2022-09-29 | $17.90 | $18.01 | $17.60 | $17.65 | $17.65 | 68,441 |
| 2022-09-28 | $17.69 | $18.32 | $17.63 | $18.25 | $18.25 | 46,854 |
| 2022-09-27 | $18.03 | $18.34 | $17.53 | $17.63 | $17.63 | 53,353 |
| 2022-09-26 | $18.30 | $18.70 | $17.96 | $18.01 | $18.01 | 50,758 |
| 2022-09-23 | $19.29 | $19.29 | $18.11 | $18.50 | $18.50 | 78,200 |
| 2022-09-22 | $19.86 | $19.98 | $19.29 | $19.29 | $19.29 | 73,719 |
| 2022-09-21 | $20.52 | $20.63 | $20.03 | $20.03 | $20.03 | 44,526 |
| 2022-09-20 | $20.55 | $20.78 | $20.28 | $20.53 | $20.53 | 23,124 |
| 2022-09-19 | $20.59 | $20.85 | $20.44 | $20.82 | $20.82 | 18,275 |
| 2022-09-16 | $20.82 | $21.28 | $20.60 | $20.94 | $20.94 | 29,973 |
| 2022-09-15 | $21.21 | $21.50 | $21.03 | $21.09 | $21.09 | 27,125 |
| 2022-09-14 | $21.17 | $21.40 | $21.03 | $21.29 | $21.29 | 20,348 |
| 2022-09-13 | $21.70 | $21.81 | $21.10 | $21.17 | $21.17 | 36,125 |
| 2022-09-12 | $22.39 | $23.00 | $22.15 | $22.15 | $22.15 | 36,911 |
| 2022-09-09 | $22.15 | $22.46 | $22.00 | $22.23 | $22.23 | 17,637 |
| 2022-09-08 | $21.55 | $22.07 | $21.37 | $22.03 | $21.85 | 25,443 |
| 2022-09-07 | $21.31 | $21.69 | $21.08 | $21.69 | $21.52 | 16,547 |
| 2022-09-06 | $21.42 | $21.51 | $21.05 | $21.37 | $21.20 | 11,929 |
| 2022-09-02 | $21.80 | $21.84 | $21.39 | $21.39 | $21.22 | 29,439 |
| 2022-09-01 | $21.39 | $21.53 | $21.03 | $21.53 | $21.36 | 35,731 |
| 2022-08-31 | $21.47 | $21.79 | $21.25 | $21.35 | $21.18 | 35,288 |
| 2022-08-30 | $21.64 | $21.79 | $21.25 | $21.46 | $21.29 | 46,187 |
| 2022-08-29 | $21.74 | $21.90 | $21.51 | $21.58 | $21.41 | 45,419 |
| 2022-08-26 | $22.53 | $22.60 | $21.89 | $21.90 | $21.72 | 44,343 |
| 2022-08-25 | $22.63 | $22.72 | $22.33 | $22.64 | $22.46 | 16,242 |
| 2022-08-24 | $22.22 | $22.53 | $22.10 | $22.32 | $22.14 | 14,885 |
| 2022-08-23 | $22.14 | $22.29 | $22.06 | $22.20 | $22.02 | 15,160 |
| 2022-08-22 | $22.27 | $22.57 | $21.93 | $22.03 | $21.85 | 21,990 |
| 2022-08-19 | $22.76 | $22.99 | $22.50 | $22.64 | $22.46 | 18,704 |
| 2022-08-18 | $22.95 | $23.32 | $22.83 | $23.09 | $23.09 | 26,156 |
| 2022-08-17 | $23.27 | $23.69 | $22.75 | $22.84 | $22.84 | 37,920 |
| 2022-08-16 | $23.87 | $23.92 | $23.31 | $23.43 | $23.43 | 34,752 |
| 2022-08-15 | $23.97 | $24.05 | $23.91 | $24.00 | $24.00 | 18,302 |
| 2022-08-12 | $23.49 | $24.13 | $23.35 | $24.03 | $24.03 | 51,689 |
| 2022-08-11 | $23.40 | $23.58 | $23.11 | $23.22 | $23.22 | 50,525 |
| 2022-08-10 | $23.03 | $23.27 | $22.62 | $23.04 | $23.04 | 80,492 |
| 2022-08-09 | $22.90 | $23.16 | $22.64 | $22.75 | $22.57 | 35,491 |
| 2022-08-08 | $23.15 | $23.16 | $22.71 | $22.99 | $22.81 | 29,668 |
| 2022-08-05 | $22.50 | $22.88 | $22.50 | $22.88 | $22.70 | 27,540 |
| 2022-08-04 | $22.94 | $22.94 | $22.50 | $22.82 | $22.64 | 25,699 |
| 2022-08-03 | $22.57 | $23.07 | $22.53 | $22.91 | $22.73 | 34,205 |
| 2022-08-02 | $22.29 | $22.59 | $22.11 | $22.55 | $22.38 | 57,447 |
| 2022-08-01 | $22.46 | $22.63 | $22.11 | $22.37 | $22.20 | 54,038 |
| 2022-07-29 | $21.94 | $22.37 | $21.80 | $22.31 | $22.14 | 45,175 |
| 2022-07-28 | $21.62 | $21.88 | $21.00 | $21.86 | $21.69 | 36,777 |
| 2022-07-27 | $20.81 | $21.59 | $20.81 | $21.47 | $21.30 | 36,361 |
| 2022-07-26 | $20.96 | $21.36 | $20.67 | $20.67 | $20.51 | 47,537 |
| 2022-07-25 | $21.01 | $21.21 | $20.88 | $20.98 | $20.82 | 28,374 |
| 2022-07-22 | $21.39 | $21.44 | $20.90 | $20.96 | $20.80 | 21,589 |
| 2022-07-21 | $21.21 | $21.64 | $21.05 | $21.29 | $21.12 | 25,569 |
| 2022-07-20 | $20.80 | $21.62 | $20.73 | $21.14 | $20.98 | 58,040 |
| 2022-07-19 | $20.27 | $20.94 | $20.27 | $20.78 | $20.62 | 27,728 |
| 2022-07-18 | $20.23 | $20.65 | $20.10 | $20.13 | $19.97 | 53,512 |
| 2022-07-15 | $20.18 | $20.24 | $19.94 | $20.18 | $20.02 | 24,031 |
| 2022-07-14 | $19.89 | $20.10 | $19.71 | $19.89 | $19.74 | 38,904 |
| 2022-07-13 | $20.01 | $20.40 | $19.88 | $20.16 | $20.00 | 23,697 |
| 2022-07-12 | $20.56 | $20.78 | $20.19 | $20.36 | $20.20 | 14,964 |
| 2022-07-11 | $20.67 | $20.93 | $20.22 | $20.58 | $20.42 | 29,031 |
| 2022-07-08 | $20.55 | $20.68 | $20.13 | $20.68 | $20.52 | 14,172 |
| 2022-07-07 | $20.40 | $20.80 | $20.21 | $20.71 | $20.37 | 48,487 |
| 2022-07-06 | $20.68 | $20.68 | $20.16 | $20.48 | $20.15 | 36,733 |
| 2022-07-05 | $20.13 | $20.63 | $20.04 | $20.63 | $20.29 | 33,665 |
| 2022-07-01 | $19.69 | $20.34 | $19.35 | $20.34 | $20.01 | 56,398 |
| 2022-06-30 | $19.38 | $19.53 | $19.04 | $19.52 | $19.20 | 39,515 |
| 2022-06-29 | $19.59 | $19.67 | $19.38 | $19.46 | $19.14 | 14,710 |
| 2022-06-28 | $20.01 | $20.26 | $19.38 | $19.48 | $19.16 | 34,354 |
| 2022-06-27 | $19.97 | $20.11 | $19.71 | $19.98 | $19.65 | 30,720 |
| 2022-06-24 | $19.42 | $19.96 | $19.42 | $19.96 | $19.63 | 23,030 |
| 2022-06-23 | $18.96 | $19.34 | $18.95 | $19.24 | $18.93 | 21,545 |
| 2022-06-22 | $18.80 | $19.23 | $18.80 | $18.95 | $18.64 | 20,974 |
| 2022-06-21 | $18.87 | $19.26 | $18.87 | $18.97 | $18.66 | 48,294 |
| 2022-06-17 | $18.67 | $19.12 | $18.47 | $18.61 | $18.31 | 65,073 |
| 2022-06-16 | $19.26 | $19.32 | $18.57 | $18.67 | $18.37 | 53,397 |
| 2022-06-15 | $19.11 | $19.69 | $19.11 | $19.61 | $19.29 | 34,341 |
| 2022-06-14 | $19.15 | $19.52 | $18.90 | $19.09 | $18.78 | 42,967 |
| 2022-06-13 | $20.37 | $20.83 | $19.05 | $19.17 | $18.86 | 105,299 |
| 2022-06-10 | $21.24 | $21.24 | $20.70 | $20.76 | $20.42 | 53,623 |
| 2022-06-09 | $22.05 | $22.15 | $21.42 | $21.45 | $20.92 | 58,261 |
| 2022-06-08 | $22.00 | $22.24 | $21.96 | $22.13 | $21.58 | 26,461 |
| 2022-06-07 | $21.61 | $21.93 | $21.25 | $21.92 | $21.38 | 28,384 |
| 2022-06-06 | $21.89 | $21.97 | $21.60 | $21.61 | $21.07 | 26,003 |
| 2022-06-03 | $21.86 | $21.87 | $21.49 | $21.79 | $21.25 | 39,341 |
| 2022-06-02 | $21.61 | $21.87 | $21.40 | $21.87 | $21.33 | 50,747 |
| 2022-06-01 | $21.98 | $21.99 | $21.26 | $21.53 | $21.00 | 41,900 |
| 2022-05-31 | $21.72 | $21.78 | $21.33 | $21.62 | $21.08 | 45,214 |
| 2022-05-27 | $20.99 | $21.78 | $20.93 | $21.63 | $21.09 | 54,212 |
| 2022-05-26 | $20.46 | $21.10 | $20.46 | $20.98 | $20.46 | 43,746 |
| 2022-05-25 | $19.99 | $20.59 | $19.99 | $20.55 | $20.04 | 62,853 |
| 2022-05-24 | $20.49 | $20.60 | $20.08 | $20.17 | $19.67 | 39,618 |
| 2022-05-23 | $20.34 | $20.85 | $20.04 | $20.60 | $20.09 | 55,429 |
| 2022-05-20 | $20.34 | $20.71 | $20.00 | $20.29 | $19.79 | 83,305 |
| 2022-05-19 | $20.12 | $20.48 | $20.12 | $20.23 | $19.73 | 33,156 |
| 2022-05-18 | $20.98 | $21.03 | $20.17 | $20.29 | $19.79 | 51,420 |
| 2022-05-17 | $20.55 | $21.19 | $20.55 | $20.99 | $20.47 | 30,645 |
| 2022-05-16 | $20.83 | $21.04 | $20.33 | $20.47 | $19.96 | 44,315 |
| 2022-05-13 | $20.80 | $21.16 | $20.66 | $20.75 | $20.24 | 29,752 |
| 2022-05-12 | $21.23 | $21.46 | $20.54 | $20.63 | $20.12 | 32,510 |
| 2022-05-11 | $21.01 | $21.61 | $20.72 | $21.38 | $20.85 | 76,262 |
| 2022-05-10 | $22.01 | $22.14 | $21.04 | $21.23 | $20.53 | 38,643 |
| 2022-05-09 | $22.42 | $22.65 | $21.64 | $21.81 | $21.09 | 36,976 |
| 2022-05-06 | $22.77 | $23.47 | $22.36 | $22.91 | $22.16 | 50,086 |
| 2022-05-05 | $23.06 | $23.15 | $22.44 | $22.87 | $22.12 | 50,063 |
| 2022-05-04 | $23.28 | $23.50 | $22.55 | $23.18 | $22.42 | 60,531 |
| 2022-05-03 | $23.56 | $23.56 | $23.13 | $23.14 | $22.38 | 42,236 |
| 2022-05-02 | $23.64 | $23.64 | $22.92 | $23.31 | $22.54 | 44,598 |
| 2022-04-29 | $23.60 | $23.60 | $23.03 | $23.30 | $22.53 | 41,355 |
| 2022-04-28 | $23.12 | $23.74 | $23.07 | $23.67 | $22.89 | 30,091 |
| 2022-04-27 | $23.31 | $23.37 | $22.96 | $23.07 | $22.31 | 30,321 |
| 2022-04-26 | $23.93 | $23.93 | $22.90 | $23.15 | $22.39 | 57,986 |
| 2022-04-25 | $23.53 | $23.83 | $23.52 | $23.83 | $23.05 | 26,019 |
| 2022-04-22 | $24.40 | $24.52 | $23.60 | $23.62 | $22.84 | 59,702 |
| 2022-04-21 | $24.75 | $24.92 | $24.37 | $24.48 | $23.67 | 28,646 |
| 2022-04-20 | $25.18 | $25.18 | $24.50 | $24.65 | $23.84 | 40,337 |
| 2022-04-19 | $24.30 | $24.93 | $24.30 | $24.82 | $24.00 | 24,443 |
| 2022-04-18 | $24.36 | $24.59 | $24.27 | $24.31 | $23.51 | 55,567 |
| 2022-04-14 | $24.82 | $24.82 | $24.21 | $24.42 | $23.62 | 59,232 |
| 2022-04-13 | $23.68 | $24.40 | $23.68 | $24.33 | $23.53 | 49,712 |
| 2022-04-12 | $23.84 | $24.17 | $23.58 | $23.70 | $22.92 | 23,366 |
| 2022-04-11 | $24.10 | $24.10 | $23.53 | $23.63 | $22.85 | 47,236 |
| 2022-04-08 | $24.15 | $24.26 | $23.97 | $24.10 | $23.31 | 25,132 |
| 2022-04-07 | $24.59 | $24.70 | $24.05 | $24.49 | $23.51 | 26,119 |
| 2022-04-06 | $24.85 | $24.96 | $24.27 | $24.65 | $23.66 | 35,233 |
| 2022-04-05 | $25.52 | $25.83 | $24.85 | $24.99 | $23.99 | 62,436 |
| 2022-04-04 | $25.59 | $25.84 | $25.29 | $25.84 | $24.80 | 44,518 |
| 2022-04-01 | $25.82 | $25.82 | $25.20 | $25.55 | $24.53 | 42,184 |
| 2022-03-31 | $25.36 | $25.54 | $25.36 | $25.45 | $24.43 | 28,101 |
| 2022-03-30 | $25.70 | $25.72 | $25.34 | $25.56 | $24.54 | 35,332 |
| 2022-03-29 | $25.60 | $25.75 | $25.08 | $25.74 | $24.71 | 27,404 |
| 2022-03-28 | $25.09 | $25.43 | $25.06 | $25.32 | $24.31 | 40,247 |
| 2022-03-25 | $25.60 | $25.60 | $25.06 | $25.14 | $24.13 | 15,733 |
| 2022-03-24 | $24.98 | $25.50 | $24.98 | $25.33 | $24.31 | 21,180 |
| 2022-03-23 | $25.32 | $25.45 | $25.05 | $25.05 | $24.05 | 25,261 |
| 2022-03-22 | $24.82 | $25.76 | $24.82 | $25.39 | $24.37 | 21,602 |
| 2022-03-21 | $25.35 | $25.54 | $24.84 | $24.93 | $23.93 | 26,877 |
| 2022-03-18 | $24.49 | $25.64 | $24.49 | $25.23 | $24.22 | 32,019 |
| 2022-03-17 | $23.90 | $24.96 | $23.90 | $24.54 | $23.56 | 31,710 |
| 2022-03-16 | $23.52 | $24.17 | $23.52 | $23.93 | $22.97 | 42,609 |
| 2022-03-15 | $22.95 | $23.77 | $22.86 | $23.44 | $22.50 | 50,887 |
| 2022-03-14 | $24.08 | $24.27 | $23.40 | $23.41 | $22.47 | 25,804 |
| 2022-03-11 | $25.21 | $25.70 | $24.30 | $24.30 | $23.33 | 30,130 |
| 2022-03-10 | $24.67 | $25.77 | $24.54 | $25.26 | $24.25 | 17,302 |
| 2022-03-09 | $24.80 | $25.41 | $24.80 | $25.23 | $24.05 | 20,474 |
| 2022-03-08 | $25.63 | $25.63 | $24.31 | $24.64 | $23.48 | 38,522 |
| 2022-03-07 | $25.61 | $26.37 | $25.10 | $25.90 | $24.69 | 22,609 |
| 2022-03-04 | $25.98 | $26.38 | $25.04 | $25.91 | $24.70 | 28,363 |
| 2022-03-03 | $26.63 | $27.38 | $25.86 | $26.15 | $24.92 | 22,158 |
| 2022-03-02 | $26.58 | $26.64 | $25.82 | $26.50 | $25.26 | 15,297 |
| 2022-03-01 | $26.72 | $26.93 | $25.71 | $26.91 | $25.65 | 23,697 |
| 2022-02-28 | $25.64 | $26.92 | $25.50 | $26.46 | $25.22 | 23,494 |
| 2022-02-25 | $25.55 | $26.32 | $24.83 | $26.09 | $24.87 | 27,111 |
| 2022-02-24 | $24.06 | $25.48 | $23.46 | $25.48 | $24.29 | 56,943 |
| 2022-02-23 | $25.59 | $25.88 | $24.77 | $24.87 | $23.70 | 42,758 |
| 2022-02-22 | $25.84 | $26.47 | $25.50 | $25.50 | $24.30 | 60,522 |
| 2022-02-18 | $25.79 | $26.70 | $25.71 | $26.05 | $24.83 | 16,226 |
| 2022-02-17 | $26.10 | $26.39 | $25.62 | $25.75 | $24.54 | 46,184 |
| 2022-02-16 | $26.07 | $26.46 | $26.00 | $26.18 | $24.95 | 26,485 |
| 2022-02-15 | $26.02 | $26.45 | $26.00 | $26.15 | $24.92 | 32,143 |
| 2022-02-14 | $26.02 | $26.98 | $26.02 | $26.03 | $24.81 | 11,908 |
| 2022-02-11 | $26.57 | $27.33 | $26.20 | $26.28 | $25.05 | 32,221 |
| 2022-02-10 | $27.22 | $27.55 | $26.60 | $26.66 | $25.41 | 31,281 |
| 2022-02-09 | $27.56 | $28.13 | $27.51 | $27.71 | $26.23 | 24,739 |
| 2022-02-08 | $27.55 | $28.25 | $27.32 | $27.32 | $25.86 | 41,003 |
| 2022-02-07 | $27.32 | $27.85 | $27.32 | $27.51 | $26.04 | 20,747 |
| 2022-02-04 | $27.26 | $27.40 | $26.75 | $27.13 | $25.68 | 52,850 |
| 2022-02-03 | $27.80 | $28.19 | $27.30 | $27.31 | $25.86 | 23,637 |
| 2022-02-02 | $28.76 | $29.30 | $27.63 | $28.18 | $26.68 | 77,799 |
| 2022-02-01 | $28.72 | $28.77 | $28.12 | $28.46 | $26.94 | 26,800 |
| 2022-01-31 | $27.25 | $28.00 | $27.25 | $27.75 | $26.27 | 35,731 |
| 2022-01-28 | $26.36 | $27.75 | $26.30 | $27.04 | $25.60 | 30,655 |
| 2022-01-27 | $26.78 | $27.31 | $26.31 | $26.50 | $25.09 | 27,205 |
| 2022-01-26 | $26.95 | $27.95 | $26.45 | $26.55 | $25.14 | 60,813 |
| 2022-01-25 | $25.71 | $27.55 | $25.60 | $26.64 | $25.22 | 64,070 |
| 2022-01-24 | $26.12 | $26.52 | $25.56 | $26.07 | $24.68 | 85,528 |
| 2022-01-21 | $28.10 | $28.55 | $26.08 | $26.18 | $24.79 | 114,762 |
| 2022-01-20 | $28.87 | $29.98 | $28.65 | $28.80 | $27.27 | 72,998 |
| 2022-01-19 | $31.77 | $32.13 | $28.35 | $28.82 | $27.28 | 157,077 |
| 2022-01-18 | $34.39 | $34.39 | $31.55 | $31.77 | $30.08 | 83,600 |
| 2022-01-14 | $36.63 | $36.63 | $34.62 | $34.76 | $32.91 | 57,259 |
| 2022-01-13 | $34.75 | $36.59 | $33.97 | $36.50 | $34.56 | 97,443 |
| 2022-01-12 | $33.60 | $34.98 | $33.60 | $34.71 | $32.86 | 77,579 |
| 2022-01-11 | $34.38 | $35.47 | $33.33 | $33.47 | $31.52 | 151,695 |
| 2022-01-10 | $32.57 | $34.99 | $32.50 | $34.75 | $32.73 | 331,091 |
| 2022-01-07 | $31.47 | $32.74 | $31.09 | $32.50 | $30.61 | 84,580 |
| 2022-01-06 | $30.55 | $32.16 | $30.55 | $31.55 | $29.72 | 101,221 |
| 2022-01-05 | $31.55 | $31.55 | $30.26 | $30.55 | $28.77 | 58,693 |
| 2022-01-04 | $32.06 | $32.16 | $31.47 | $31.78 | $29.93 | 34,035 |
| 2022-01-03 | $32.35 | $32.41 | $31.56 | $31.99 | $30.13 | 34,862 |
| 2021-12-31 | $31.54 | $32.48 | $31.39 | $32.25 | $30.37 | 26,225 |
| 2021-12-30 | $31.10 | $31.60 | $31.06 | $31.51 | $29.68 | 31,601 |
| 2021-12-29 | $31.72 | $31.72 | $30.85 | $31.04 | $29.23 | 43,348 |
| 2021-12-28 | $31.99 | $31.99 | $31.56 | $31.73 | $29.88 | 31,945 |
| 2021-12-27 | $32.00 | $32.00 | $31.59 | $31.84 | $29.99 | 58,264 |
| 2021-12-23 | $31.24 | $32.02 | $30.85 | $31.96 | $30.10 | 103,898 |
| 2021-12-22 | $35.64 | $36.47 | $35.48 | $36.37 | $28.99 | 61,491 |
| 2021-12-21 | $35.12 | $35.54 | $34.46 | $35.29 | $28.13 | 72,481 |
| 2021-12-20 | $34.18 | $35.18 | $33.80 | $35.18 | $28.05 | 58,551 |
| 2021-12-17 | $34.09 | $34.50 | $33.37 | $34.18 | $27.25 | 45,959 |
| 2021-12-16 | $34.57 | $35.26 | $33.99 | $34.21 | $27.27 | 79,251 |
| 2021-12-15 | $33.36 | $33.71 | $32.95 | $33.61 | $26.79 | 34,908 |
| 2021-12-14 | $33.42 | $33.61 | $33.14 | $33.40 | $26.63 | 13,654 |
| 2021-12-13 | $34.18 | $34.26 | $33.59 | $33.71 | $26.87 | 26,440 |
| 2021-12-10 | $34.23 | $34.40 | $33.92 | $34.18 | $27.25 | 27,342 |
| 2021-12-09 | $34.42 | $34.51 | $34.26 | $34.28 | $27.20 | 41,604 |
| 2021-12-08 | $34.23 | $34.59 | $34.23 | $34.42 | $27.31 | 10,919 |
| 2021-12-07 | $33.32 | $34.27 | $33.29 | $34.08 | $27.04 | 27,562 |
| 2021-12-06 | $33.01 | $33.37 | $32.87 | $33.02 | $26.20 | 28,428 |
| 2021-12-03 | $33.60 | $33.72 | $32.81 | $32.92 | $26.12 | 36,245 |
| 2021-12-02 | $33.51 | $33.82 | $33.14 | $33.44 | $26.53 | 29,615 |
| 2021-12-01 | $34.63 | $34.63 | $33.32 | $33.43 | $26.52 | 43,977 |
| 2021-11-30 | $34.56 | $34.83 | $33.91 | $34.04 | $27.01 | 36,267 |
| 2021-11-29 | $34.70 | $34.97 | $34.59 | $34.65 | $27.49 | 33,914 |
| 2021-11-26 | $34.70 | $34.81 | $33.98 | $34.58 | $27.43 | 19,326 |
| 2021-11-24 | $35.12 | $35.33 | $34.98 | $35.25 | $27.97 | 32,059 |
| 2021-11-23 | $35.69 | $35.69 | $34.81 | $35.11 | $27.85 | 26,133 |
| 2021-11-22 | $36.10 | $36.20 | $35.47 | $35.59 | $28.23 | 37,843 |
| 2021-11-19 | $36.43 | $36.58 | $35.96 | $35.97 | $28.54 | 21,878 |
| 2021-11-18 | $36.47 | $36.55 | $36.30 | $36.45 | $28.92 | 14,142 |
| 2021-11-17 | $36.90 | $36.92 | $36.29 | $36.47 | $28.93 | 36,146 |
| 2021-11-16 | $37.12 | $37.20 | $36.80 | $36.81 | $29.20 | 21,985 |
| 2021-11-15 | $36.76 | $37.24 | $36.76 | $37.08 | $29.42 | 20,464 |
| 2021-11-12 | $36.72 | $36.79 | $36.53 | $36.62 | $29.05 | 15,658 |
| 2021-11-11 | $36.46 | $36.85 | $36.46 | $36.63 | $29.06 | 9,258 |
| 2021-11-10 | $36.87 | $36.94 | $36.31 | $36.41 | $28.89 | 41,422 |
| 2021-11-09 | $37.36 | $37.59 | $37.10 | $37.18 | $29.36 | 22,974 |
| 2021-11-08 | $37.28 | $37.38 | $37.00 | $37.25 | $29.42 | 24,949 |
| 2021-11-05 | $37.19 | $37.25 | $37.00 | $37.11 | $29.31 | 14,418 |
| 2021-11-04 | $36.96 | $37.10 | $36.83 | $36.87 | $29.12 | 17,472 |
| 2021-11-03 | $36.78 | $37.00 | $36.74 | $36.83 | $29.09 | 22,636 |
| 2021-11-02 | $36.66 | $36.97 | $36.60 | $36.65 | $28.94 | 18,330 |
| 2021-11-01 | $36.50 | $36.57 | $36.37 | $36.55 | $28.86 | 24,488 |
| 2021-10-29 | $35.95 | $36.29 | $35.93 | $36.29 | $28.66 | 22,340 |
| 2021-10-28 | $36.07 | $36.16 | $35.99 | $35.99 | $28.42 | 24,408 |
| 2021-10-27 | $36.23 | $36.28 | $36.00 | $36.04 | $28.46 | 18,488 |
| 2021-10-26 | $36.55 | $36.55 | $36.30 | $36.30 | $28.67 | 21,875 |
| 2021-10-25 | $36.56 | $36.56 | $36.28 | $36.35 | $28.71 | 18,425 |
| 2021-10-22 | $36.47 | $36.59 | $36.32 | $36.38 | $28.73 | 17,361 |
| 2021-10-21 | $36.50 | $36.53 | $36.30 | $36.35 | $28.71 | 13,213 |
| 2021-10-20 | $36.42 | $36.84 | $36.20 | $36.46 | $28.79 | 21,237 |
| 2021-10-19 | $36.13 | $36.25 | $36.05 | $36.25 | $28.63 | 14,786 |
| 2021-10-18 | $35.83 | $35.89 | $35.72 | $35.89 | $28.34 | 20,531 |
| 2021-10-15 | $35.77 | $35.81 | $35.56 | $35.81 | $28.28 | 15,393 |
| 2021-10-14 | $35.12 | $35.59 | $34.98 | $35.40 | $27.96 | 17,956 |
| 2021-10-13 | $34.78 | $34.83 | $34.63 | $34.75 | $27.44 | 9,990 |
| 2021-10-12 | $34.67 | $34.88 | $34.60 | $34.74 | $27.43 | 18,641 |
| 2021-10-11 | $35.02 | $35.07 | $34.60 | $34.60 | $27.32 | 20,667 |
| 2021-10-08 | $34.94 | $34.95 | $34.69 | $34.92 | $27.58 | 12,955 |
| 2021-10-07 | $34.56 | $34.96 | $34.56 | $34.83 | $27.37 | 18,545 |
| 2021-10-06 | $33.56 | $34.55 | $33.25 | $34.26 | $26.93 | 54,007 |
| 2021-10-05 | $33.15 | $33.70 | $33.02 | $33.67 | $26.46 | 27,620 |
| 2021-10-04 | $33.88 | $33.89 | $33.00 | $33.15 | $26.05 | 43,396 |
| 2021-10-01 | $33.92 | $33.98 | $33.51 | $33.92 | $26.66 | 28,989 |
| 2021-09-30 | $34.24 | $34.55 | $33.74 | $33.88 | $26.63 | 34,670 |
| 2021-09-29 | $34.66 | $35.00 | $34.14 | $34.22 | $26.90 | 34,563 |
| 2021-09-28 | $34.74 | $34.87 | $33.88 | $34.66 | $27.24 | 66,351 |
| 2021-09-27 | $35.51 | $35.56 | $34.94 | $35.07 | $27.56 | 31,343 |
| 2021-09-24 | $35.52 | $35.82 | $35.45 | $35.53 | $27.92 | 28,381 |
| 2021-09-23 | $35.44 | $35.76 | $35.44 | $35.59 | $27.97 | 17,794 |
| 2021-09-22 | $35.10 | $35.41 | $34.90 | $35.32 | $27.76 | 45,236 |
| 2021-09-21 | $35.15 | $35.45 | $35.12 | $35.16 | $27.63 | 12,896 |
| 2021-09-20 | $35.25 | $35.51 | $34.77 | $34.89 | $27.42 | 30,172 |
| 2021-09-17 | $35.96 | $36.11 | $35.58 | $35.61 | $27.99 | 17,369 |
| 2021-09-16 | $35.68 | $36.10 | $35.61 | $35.93 | $28.24 | 18,457 |
| 2021-09-15 | $36.08 | $36.32 | $35.62 | $35.72 | $28.07 | 39,791 |
| 2021-09-14 | $36.33 | $36.52 | $35.90 | $35.91 | $28.22 | 39,349 |
| 2021-09-13 | $36.56 | $36.80 | $36.19 | $36.33 | $28.55 | 28,512 |
| 2021-09-10 | $37.00 | $37.00 | $36.34 | $36.36 | $28.58 | 24,809 |
| 2021-09-09 | $36.82 | $37.03 | $36.45 | $36.61 | $28.64 | 29,728 |
| 2021-09-08 | $37.05 | $37.07 | $36.82 | $36.82 | $28.81 | 25,061 |
| 2021-09-07 | $36.90 | $37.14 | $36.83 | $37.05 | $28.99 | 22,648 |
| 2021-09-03 | $36.76 | $37.00 | $36.76 | $36.81 | $28.79 | 15,564 |
| 2021-09-02 | $36.55 | $36.94 | $36.53 | $36.90 | $28.87 | 22,529 |
| 2021-09-01 | $36.30 | $36.70 | $36.15 | $36.55 | $28.60 | 24,294 |
| 2021-08-31 | $35.85 | $36.04 | $35.85 | $36.03 | $28.19 | 14,087 |
| 2021-08-30 | $35.82 | $36.07 | $35.77 | $35.89 | $28.08 | 16,837 |
| 2021-08-27 | $35.67 | $35.80 | $35.49 | $35.77 | $27.99 | 19,973 |
| 2021-08-26 | $35.89 | $35.97 | $35.59 | $35.59 | $27.84 | 10,519 |
| 2021-08-25 | $35.80 | $36.00 | $35.54 | $35.92 | $28.10 | 27,396 |
| 2021-08-24 | $35.52 | $35.83 | $35.52 | $35.74 | $27.96 | 28,029 |
| 2021-08-23 | $35.05 | $35.57 | $35.05 | $35.29 | $27.61 | 22,150 |
| 2021-08-20 | $34.70 | $34.94 | $34.59 | $34.85 | $27.27 | 14,729 |
| 2021-08-19 | $34.59 | $34.84 | $34.44 | $34.55 | $27.03 | 20,513 |
| 2021-08-18 | $34.71 | $35.00 | $34.69 | $34.99 | $27.37 | 34,063 |
| 2021-08-17 | $34.70 | $34.87 | $34.54 | $34.73 | $27.17 | 18,960 |
| 2021-08-16 | $34.98 | $35.06 | $34.65 | $34.75 | $27.19 | 15,027 |
| 2021-08-13 | $35.34 | $35.46 | $34.87 | $34.96 | $27.35 | 17,192 |
| 2021-08-12 | $35.40 | $35.42 | $35.13 | $35.21 | $27.55 | 19,165 |
| 2021-08-11 | $35.50 | $35.50 | $35.13 | $35.33 | $27.64 | 18,959 |
| 2021-08-10 | $35.84 | $35.84 | $35.47 | $35.54 | $27.67 | 25,012 |
| 2021-08-09 | $35.24 | $35.88 | $35.18 | $35.68 | $27.78 | 52,288 |
| 2021-08-06 | $34.82 | $35.18 | $34.82 | $35.11 | $27.34 | 21,387 |
| 2021-08-05 | $34.55 | $34.86 | $34.50 | $34.77 | $27.07 | 24,135 |
| 2021-08-04 | $34.34 | $34.69 | $34.32 | $34.59 | $26.93 | 26,831 |
| 2021-08-03 | $34.69 | $34.70 | $34.10 | $34.30 | $26.71 | 26,389 |
| 2021-08-02 | $34.59 | $34.71 | $34.43 | $34.60 | $26.94 | 38,513 |
| 2021-07-30 | $34.23 | $34.30 | $34.00 | $34.23 | $26.65 | 31,163 |
| 2021-07-29 | $34.29 | $34.48 | $34.19 | $34.35 | $26.75 | 46,258 |
| 2021-07-28 | $33.53 | $34.12 | $33.53 | $34.07 | $26.53 | 25,001 |
| 2021-07-27 | $34.07 | $34.09 | $33.30 | $33.51 | $26.09 | 52,329 |
| 2021-07-26 | $34.16 | $34.25 | $33.97 | $34.00 | $26.48 | 21,128 |
| 2021-07-23 | $33.88 | $34.26 | $33.79 | $34.03 | $26.50 | 26,003 |
| 2021-07-22 | $33.91 | $33.99 | $33.56 | $33.67 | $26.22 | 29,412 |
| 2021-07-21 | $33.46 | $33.99 | $33.30 | $33.73 | $26.26 | 43,390 |
| 2021-07-20 | $32.68 | $33.30 | $32.63 | $33.28 | $25.91 | 35,537 |
| 2021-07-19 | $32.99 | $32.99 | $32.41 | $32.56 | $25.35 | 62,982 |
| 2021-07-16 | $34.15 | $34.30 | $33.28 | $33.30 | $25.93 | 34,771 |
| 2021-07-15 | $34.53 | $34.60 | $33.90 | $34.12 | $26.57 | 41,274 |
| 2021-07-14 | $35.12 | $35.30 | $34.63 | $34.72 | $27.04 | 25,513 |
| 2021-07-13 | $35.15 | $35.26 | $34.95 | $34.97 | $27.23 | 29,551 |
| 2021-07-12 | $35.54 | $35.55 | $35.19 | $35.30 | $27.49 | 28,446 |
| 2021-07-09 | $34.91 | $35.50 | $34.91 | $35.40 | $27.57 | 15,774 |
| 2021-07-08 | $35.31 | $35.31 | $34.95 | $35.00 | $27.13 | 36,030 |
| 2021-07-07 | $35.44 | $35.47 | $35.40 | $35.41 | $27.44 | 64,819 |
| 2021-07-06 | $35.45 | $35.49 | $35.19 | $35.43 | $27.46 | 33,104 |
| 2021-07-02 | $35.44 | $35.45 | $35.19 | $35.45 | $27.47 | 16,139 |
| 2021-07-01 | $34.95 | $35.34 | $34.88 | $35.20 | $27.28 | 38,753 |
| 2021-06-30 | $34.74 | $34.85 | $34.55 | $34.70 | $26.89 | 42,426 |
| 2021-06-29 | $34.60 | $34.70 | $34.58 | $34.66 | $26.86 | 22,622 |
| 2021-06-28 | $34.52 | $34.59 | $34.49 | $34.57 | $26.79 | 36,087 |
| 2021-06-25 | $34.60 | $34.70 | $34.40 | $34.43 | $26.68 | 23,770 |
| 2021-06-24 | $34.25 | $34.67 | $34.25 | $34.60 | $26.82 | 35,715 |
| 2021-06-23 | $34.03 | $34.23 | $33.92 | $34.18 | $26.49 | 35,919 |
| 2021-06-22 | $33.67 | $33.88 | $33.45 | $33.88 | $26.26 | 40,463 |
| 2021-06-21 | $33.28 | $33.65 | $33.23 | $33.59 | $26.03 | 14,079 |
| 2021-06-18 | $33.27 | $33.50 | $33.06 | $33.26 | $25.77 | 35,136 |
| 2021-06-17 | $33.23 | $33.47 | $33.16 | $33.37 | $25.86 | 27,454 |
| 2021-06-16 | $33.48 | $33.63 | $33.14 | $33.18 | $25.72 | 41,574 |
| 2021-06-15 | $33.68 | $33.81 | $33.30 | $33.33 | $25.83 | 32,821 |
| 2021-06-14 | $33.51 | $33.67 | $33.35 | $33.47 | $25.94 | 22,794 |
| 2021-06-11 | $33.41 | $33.45 | $33.34 | $33.43 | $25.91 | 24,481 |
| 2021-06-10 | $33.24 | $33.45 | $33.18 | $33.24 | $25.76 | 29,197 |
| 2021-06-09 | $33.39 | $33.53 | $33.14 | $33.39 | $25.75 | 26,659 |
| 2021-06-08 | $33.46 | $33.46 | $33.21 | $33.30 | $25.68 | 21,078 |
| 2021-06-07 | $33.13 | $33.31 | $33.07 | $33.21 | $25.61 | 31,083 |
| 2021-06-04 | $32.78 | $33.12 | $32.78 | $33.12 | $25.54 | 48,030 |
| 2021-06-03 | $32.94 | $33.04 | $32.58 | $32.61 | $25.15 | 35,317 |
| 2021-06-02 | $33.46 | $33.46 | $33.15 | $33.23 | $25.63 | 33,950 |
| 2021-06-01 | $33.66 | $33.66 | $33.23 | $33.36 | $25.73 | 49,243 |
| 2021-05-28 | $33.22 | $33.38 | $33.12 | $33.35 | $25.72 | 36,189 |
| 2021-05-27 | $33.14 | $33.14 | $32.84 | $33.06 | $25.49 | 12,348 |
| 2021-05-26 | $32.78 | $32.99 | $32.78 | $32.97 | $25.42 | 26,809 |
| 2021-05-25 | $32.89 | $32.95 | $32.51 | $32.52 | $25.08 | 22,398 |
| 2021-05-24 | $32.47 | $32.70 | $32.28 | $32.59 | $25.13 | 25,649 |
| 2021-05-21 | $32.42 | $32.43 | $32.21 | $32.28 | $24.89 | 23,154 |
| 2021-05-20 | $32.11 | $32.45 | $32.06 | $32.21 | $24.84 | 32,758 |
| 2021-05-19 | $31.77 | $31.88 | $31.59 | $31.88 | $24.58 | 20,989 |
| 2021-05-18 | $31.81 | $32.17 | $31.57 | $32.00 | $24.68 | 37,775 |
| 2021-05-17 | $32.06 | $32.15 | $31.74 | $31.86 | $24.57 | 19,867 |
| 2021-05-14 | $31.98 | $32.07 | $31.88 | $32.00 | $24.68 | 24,389 |
| 2021-05-13 | $31.87 | $31.99 | $31.49 | $31.59 | $24.36 | 19,298 |
| 2021-05-12 | $32.50 | $32.50 | $31.70 | $31.77 | $24.50 | 28,741 |
| 2021-05-11 | $32.79 | $32.79 | $32.54 | $32.70 | $25.08 | 35,369 |
| 2021-05-10 | $33.37 | $33.38 | $32.89 | $33.02 | $25.33 | 50,409 |
| 2021-05-07 | $32.98 | $33.44 | $32.98 | $33.27 | $25.52 | 35,041 |
| 2021-05-06 | $33.26 | $33.33 | $32.62 | $32.85 | $25.20 | 32,404 |
| 2021-05-05 | $33.30 | $33.30 | $33.03 | $33.11 | $25.40 | 31,326 |
| 2021-05-04 | $33.70 | $33.70 | $33.01 | $33.07 | $25.37 | 30,715 |
| 2021-05-03 | $33.92 | $34.00 | $33.58 | $33.74 | $25.88 | 32,550 |
| 2021-04-30 | $33.48 | $33.66 | $33.41 | $33.49 | $25.69 | 27,611 |
| 2021-04-29 | $34.14 | $34.14 | $33.38 | $33.49 | $25.69 | 31,061 |
| 2021-04-28 | $33.97 | $33.97 | $33.70 | $33.87 | $25.98 | 28,284 |
| 2021-04-27 | $34.15 | $34.15 | $33.81 | $33.87 | $25.98 | 32,501 |
| 2021-04-26 | $33.98 | $34.00 | $33.71 | $33.92 | $26.02 | 27,872 |
| 2021-04-23 | $33.62 | $33.80 | $33.40 | $33.80 | $25.93 | 39,298 |
| 2021-04-22 | $33.49 | $33.78 | $33.15 | $33.35 | $25.58 | 19,689 |
| 2021-04-21 | $33.10 | $33.39 | $32.80 | $33.34 | $25.58 | 37,887 |
| 2021-04-20 | $33.44 | $33.44 | $32.86 | $33.12 | $25.41 | 53,694 |
| 2021-04-19 | $33.70 | $33.70 | $33.24 | $33.39 | $25.61 | 38,218 |
| 2021-04-16 | $33.90 | $33.90 | $33.54 | $33.65 | $25.81 | 20,765 |
| 2021-04-15 | $33.46 | $33.68 | $33.46 | $33.67 | $25.83 | 25,352 |
| 2021-04-14 | $33.71 | $33.76 | $33.19 | $33.29 | $25.54 | 38,379 |
| 2021-04-13 | $33.38 | $33.58 | $33.37 | $33.55 | $25.74 | 41,351 |
| 2021-04-12 | $33.18 | $33.30 | $33.00 | $33.17 | $25.45 | 41,387 |
| 2021-04-09 | $33.24 | $33.34 | $32.80 | $33.32 | $25.56 | 71,121 |
| 2021-04-08 | $32.50 | $33.14 | $32.50 | $33.07 | $25.24 | 91,740 |
| 2021-04-07 | $32.14 | $32.55 | $31.72 | $32.34 | $24.68 | 167,780 |
| 2021-04-06 | $32.29 | $32.85 | $32.29 | $32.59 | $24.88 | 59,880 |
| 2021-04-05 | $32.02 | $32.32 | $32.00 | $32.10 | $24.50 | 60,436 |
| 2021-04-01 | $31.78 | $32.31 | $31.71 | $32.00 | $24.43 | 35,381 |
| 2021-03-31 | $31.00 | $31.52 | $30.98 | $31.43 | $23.99 | 55,252 |
| 2021-03-30 | $30.35 | $30.99 | $30.21 | $30.79 | $23.50 | 54,150 |
| 2021-03-29 | $30.35 | $30.59 | $30.31 | $30.53 | $23.30 | 57,420 |
| 2021-03-26 | $30.11 | $30.74 | $29.90 | $30.41 | $23.21 | 50,786 |
| 2021-03-25 | $30.01 | $30.17 | $29.68 | $30.11 | $22.98 | 91,662 |
| 2021-03-24 | $31.10 | $31.17 | $30.25 | $30.34 | $23.16 | 68,748 |
| 2021-03-23 | $31.57 | $31.61 | $31.01 | $31.10 | $23.74 | 58,741 |
| 2021-03-22 | $31.53 | $31.86 | $31.43 | $31.61 | $24.13 | 53,271 |
| 2021-03-19 | $31.17 | $31.44 | $31.17 | $31.33 | $23.91 | 42,756 |
| 2021-03-18 | $32.02 | $32.24 | $31.01 | $31.19 | $23.81 | 88,905 |
| 2021-03-17 | $32.16 | $32.46 | $31.63 | $32.32 | $24.67 | 59,995 |
| 2021-03-16 | $33.00 | $33.00 | $32.45 | $32.46 | $24.78 | 28,427 |
| 2021-03-15 | $32.75 | $32.75 | $32.33 | $32.74 | $24.99 | 45,140 |
| 2021-03-12 | $32.76 | $32.76 | $32.25 | $32.56 | $24.85 | 56,280 |
| 2021-03-11 | $32.46 | $32.90 | $32.46 | $32.69 | $24.95 | 38,641 |
| 2021-03-10 | $32.79 | $32.98 | $31.96 | $32.04 | $24.46 | 66,889 |
| 2021-03-09 | $31.21 | $32.33 | $31.21 | $32.18 | $24.44 | 55,600 |
| 2021-03-08 | $31.34 | $31.90 | $30.85 | $30.90 | $23.46 | 67,054 |
| 2021-03-05 | $32.00 | $32.16 | $30.21 | $31.46 | $23.89 | 97,400 |
| 2021-03-04 | $33.53 | $33.58 | $31.28 | $31.82 | $24.16 | 107,297 |
| 2021-03-03 | $34.38 | $34.55 | $33.47 | $33.54 | $25.47 | 65,545 |
| 2021-03-02 | $34.89 | $34.99 | $34.08 | $34.57 | $26.25 | 45,895 |
| 2021-03-01 | $34.27 | $34.82 | $34.00 | $34.62 | $26.29 | 73,097 |
| 2021-02-26 | $32.89 | $33.49 | $32.59 | $33.47 | $25.41 | 40,405 |
| 2021-02-25 | $33.97 | $34.13 | $32.75 | $32.81 | $24.91 | 53,649 |
| 2021-02-24 | $34.03 | $34.19 | $33.67 | $33.97 | $25.79 | 31,244 |
| 2021-02-23 | $34.51 | $34.58 | $32.55 | $33.87 | $25.72 | 107,881 |
| 2021-02-22 | $35.25 | $35.25 | $34.38 | $34.65 | $26.31 | 67,452 |
| 2021-02-19 | $35.24 | $35.44 | $34.92 | $35.19 | $26.72 | 20,259 |
| 2021-02-18 | $35.49 | $35.49 | $34.27 | $34.90 | $26.50 | 51,784 |
| 2021-02-17 | $35.96 | $35.96 | $35.25 | $35.66 | $27.08 | 32,683 |
| 2021-02-16 | $35.80 | $35.99 | $35.50 | $35.90 | $27.26 | 36,835 |
| 2021-02-12 | $35.19 | $35.86 | $35.16 | $35.66 | $27.08 | 43,524 |
| 2021-02-11 | $35.31 | $35.44 | $35.00 | $35.05 | $26.61 | 41,663 |
| 2021-02-10 | $35.41 | $35.49 | $35.00 | $35.04 | $26.61 | 48,270 |
| 2021-02-09 | $35.19 | $35.61 | $35.13 | $35.37 | $26.73 | 52,671 |
| 2021-02-08 | $34.80 | $35.50 | $34.80 | $35.14 | $26.56 | 53,714 |
| 2021-02-05 | $34.73 | $34.75 | $34.33 | $34.65 | $26.19 | 43,564 |
| 2021-02-04 | $34.16 | $34.47 | $34.16 | $34.35 | $25.96 | 44,171 |
| 2021-02-03 | $34.42 | $34.44 | $33.90 | $34.08 | $25.76 | 42,584 |
| 2021-02-02 | $33.59 | $34.19 | $33.34 | $34.05 | $25.73 | 33,259 |
| 2021-02-01 | $32.56 | $33.59 | $32.45 | $33.20 | $25.09 | 33,437 |
| 2021-01-29 | $32.94 | $33.17 | $31.77 | $32.25 | $24.37 | 67,222 |
| 2021-01-28 | $32.77 | $32.99 | $32.62 | $32.82 | $24.80 | 42,617 |
| 2021-01-27 | $33.91 | $34.49 | $32.13 | $32.68 | $24.70 | 74,046 |
| 2021-01-26 | $34.05 | $34.28 | $33.91 | $34.00 | $25.69 | 27,233 |
| 2021-01-25 | $34.13 | $34.37 | $34.00 | $34.05 | $25.73 | 42,697 |
| 2021-01-22 | $34.20 | $34.34 | $34.00 | $34.10 | $25.77 | 36,413 |
| 2021-01-21 | $34.65 | $34.65 | $34.09 | $34.11 | $25.78 | 47,970 |
| 2021-01-20 | $34.17 | $34.40 | $33.72 | $34.24 | $25.88 | 31,026 |
| 2021-01-19 | $34.00 | $34.01 | $33.57 | $33.71 | $25.48 | 36,822 |
| 2021-01-15 | $34.22 | $34.22 | $33.76 | $33.84 | $25.57 | 31,955 |
| 2021-01-14 | $34.11 | $34.49 | $33.93 | $33.98 | $25.68 | 36,956 |
| 2021-01-13 | $33.95 | $34.18 | $33.67 | $34.12 | $25.79 | 48,969 |
| 2021-01-12 | $33.43 | $34.00 | $33.41 | $34.00 | $25.57 | 41,040 |
| 2021-01-11 | $33.38 | $33.62 | $33.04 | $33.62 | $25.28 | 60,153 |
| 2021-01-08 | $33.13 | $33.34 | $32.74 | $33.34 | $25.07 | 49,069 |
| 2021-01-07 | $32.69 | $33.12 | $32.62 | $32.96 | $24.79 | 35,684 |
| 2021-01-06 | $32.53 | $32.79 | $31.79 | $32.26 | $24.26 | 27,011 |
| 2021-01-05 | $32.09 | $32.51 | $31.74 | $32.45 | $24.40 | 38,687 |
| 2021-01-04 | $32.64 | $32.98 | $31.74 | $31.93 | $24.01 | 90,689 |
| 2020-12-31 | $32.98 | $32.98 | $32.61 | $32.68 | $24.58 | 38,561 |
| 2020-12-30 | $32.54 | $32.93 | $32.46 | $32.78 | $24.65 | 29,139 |
| 2020-12-29 | $32.82 | $32.82 | $32.37 | $32.46 | $24.41 | 28,333 |
| 2020-12-28 | $33.31 | $33.34 | $32.69 | $32.78 | $24.65 | 40,518 |
| 2020-12-24 | $32.70 | $33.34 | $32.67 | $32.91 | $24.75 | 22,493 |
| 2020-12-23 | $32.91 | $32.99 | $32.62 | $32.68 | $24.58 | 24,431 |
| 2020-12-22 | $32.59 | $32.96 | $32.50 | $32.61 | $24.52 | 27,522 |
| 2020-12-21 | $32.30 | $32.57 | $31.96 | $32.29 | $24.28 | 32,032 |
| 2020-12-18 | $32.84 | $32.84 | $32.03 | $32.41 | $24.37 | 30,533 |
| 2020-12-17 | $32.65 | $33.11 | $32.65 | $32.87 | $24.44 | 36,847 |
| 2020-12-16 | $32.26 | $32.67 | $32.21 | $32.50 | $24.16 | 40,536 |
| 2020-12-15 | $31.62 | $32.26 | $31.55 | $32.13 | $23.89 | 47,360 |
| 2020-12-14 | $31.43 | $31.65 | $31.15 | $31.49 | $23.41 | 39,573 |
| 2020-12-11 | $31.31 | $31.36 | $31.17 | $31.20 | $23.19 | 15,765 |
| 2020-12-10 | $31.50 | $31.50 | $31.14 | $31.36 | $23.31 | 33,095 |
| 2020-12-09 | $32.27 | $32.45 | $31.38 | $31.69 | $23.43 | 38,623 |
| 2020-12-08 | $31.72 | $32.06 | $31.51 | $32.03 | $23.69 | 38,030 |
| 2020-12-07 | $31.50 | $32.33 | $31.39 | $31.54 | $23.32 | 44,217 |
| 2020-12-04 | $30.73 | $31.44 | $30.59 | $31.42 | $23.23 | 33,385 |
| 2020-12-03 | $30.28 | $30.62 | $30.28 | $30.56 | $22.60 | 29,990 |
| 2020-12-02 | $30.35 | $30.39 | $29.91 | $30.19 | $22.33 | 42,825 |
| 2020-12-01 | $30.48 | $30.48 | $30.13 | $30.24 | $22.36 | 27,405 |
| 2020-11-30 | $30.03 | $30.18 | $29.42 | $29.97 | $22.16 | 73,383 |
| 2020-11-27 | $30.00 | $30.00 | $29.78 | $29.95 | $22.15 | 10,845 |
| 2020-11-25 | $29.71 | $29.88 | $29.54 | $29.88 | $22.10 | 16,879 |
| 2020-11-24 | $29.75 | $29.93 | $29.55 | $29.59 | $21.88 | 56,334 |
| 2020-11-23 | $29.26 | $29.74 | $29.21 | $29.69 | $21.96 | 38,173 |
| 2020-11-20 | $29.25 | $29.25 | $29.05 | $29.25 | $21.63 | 18,427 |
| 2020-11-19 | $28.77 | $29.21 | $28.44 | $29.21 | $21.60 | 35,499 |
| 2020-11-18 | $28.52 | $28.75 | $28.37 | $28.64 | $21.18 | 36,557 |
| 2020-11-17 | $28.10 | $28.40 | $28.08 | $28.29 | $20.92 | 20,942 |
| 2020-11-16 | $28.40 | $28.40 | $28.10 | $28.28 | $20.91 | 35,020 |
| 2020-11-13 | $27.81 | $28.18 | $27.78 | $28.16 | $20.82 | 38,545 |
| 2020-11-12 | $28.03 | $28.33 | $27.81 | $27.88 | $20.62 | 54,707 |
| 2020-11-11 | $27.55 | $28.03 | $27.52 | $27.98 | $20.69 | 46,862 |
| 2020-11-10 | $27.77 | $27.77 | $26.78 | $27.38 | $20.25 | 66,859 |
| 2020-11-09 | $28.72 | $28.90 | $27.73 | $27.99 | $20.57 | 122,568 |
| 2020-11-06 | $27.60 | $27.71 | $27.45 | $27.70 | $20.36 | 25,061 |
| 2020-11-05 | $27.20 | $27.50 | $27.05 | $27.50 | $20.21 | 40,445 |
| 2020-11-04 | $26.25 | $27.03 | $26.25 | $26.75 | $19.66 | 52,780 |
| 2020-11-03 | $25.70 | $26.15 | $25.49 | $26.08 | $19.17 | 48,701 |
| 2020-11-02 | $25.36 | $25.39 | $25.10 | $25.26 | $18.57 | 33,651 |
| 2020-10-30 | $25.97 | $25.97 | $24.95 | $25.05 | $18.41 | 81,301 |
| 2020-10-29 | $25.56 | $26.11 | $25.52 | $26.02 | $19.12 | 40,418 |
| 2020-10-28 | $26.00 | $26.00 | $25.50 | $25.56 | $18.79 | 59,376 |
| 2020-10-27 | $25.98 | $26.41 | $25.93 | $26.41 | $19.41 | 34,488 |
| 2020-10-26 | $26.71 | $26.77 | $25.82 | $25.97 | $19.09 | 57,150 |
| 2020-10-23 | $26.78 | $26.83 | $26.56 | $26.75 | $19.66 | 20,774 |
| 2020-10-22 | $26.52 | $26.89 | $26.46 | $26.68 | $19.61 | 37,393 |
| 2020-10-21 | $26.88 | $26.96 | $26.54 | $26.55 | $19.51 | 39,616 |
| 2020-10-20 | $26.99 | $27.04 | $26.77 | $26.81 | $19.71 | 22,793 |
| 2020-10-19 | $27.47 | $27.50 | $26.75 | $26.80 | $19.70 | 38,810 |
| 2020-10-16 | $27.20 | $27.64 | $27.20 | $27.32 | $20.08 | 51,067 |
| 2020-10-15 | $27.30 | $27.34 | $27.09 | $27.29 | $20.06 | 26,308 |
| 2020-10-14 | $27.72 | $27.77 | $27.20 | $27.44 | $20.17 | 70,286 |
| 2020-10-13 | $27.73 | $27.73 | $27.44 | $27.57 | $20.26 | 36,507 |
| 2020-10-12 | $27.44 | $27.70 | $27.35 | $27.64 | $20.32 | 51,203 |
| 2020-10-09 | $27.32 | $27.57 | $27.28 | $27.44 | $20.17 | 60,196 |
| 2020-10-08 | $27.23 | $27.40 | $26.92 | $27.27 | $19.92 | 53,249 |
| 2020-10-07 | $26.57 | $27.14 | $26.47 | $27.05 | $19.76 | 70,138 |
| 2020-10-06 | $26.00 | $26.54 | $25.88 | $26.23 | $19.16 | 92,456 |
| 2020-10-05 | $25.60 | $25.90 | $25.55 | $25.88 | $18.91 | 75,827 |
| 2020-10-02 | $25.60 | $25.63 | $25.29 | $25.60 | $18.70 | 69,096 |
| 2020-10-01 | $25.52 | $25.75 | $25.33 | $25.75 | $18.81 | 66,869 |
| 2020-09-30 | $25.33 | $25.51 | $25.21 | $25.34 | $18.51 | 45,126 |
| 2020-09-29 | $25.31 | $25.37 | $25.07 | $25.28 | $18.47 | 59,411 |
| 2020-09-28 | $25.31 | $25.43 | $25.15 | $25.31 | $18.49 | 45,922 |
| 2020-09-25 | $24.57 | $25.04 | $24.57 | $24.94 | $18.22 | 46,184 |
| 2020-09-24 | $24.75 | $24.90 | $24.56 | $24.70 | $18.04 | 96,476 |
| 2020-09-23 | $25.77 | $25.79 | $24.86 | $24.93 | $18.21 | 32,503 |
| 2020-09-22 | $25.31 | $25.72 | $25.31 | $25.71 | $18.78 | 35,994 |
| 2020-09-21 | $25.55 | $25.55 | $24.84 | $25.25 | $18.45 | 67,297 |
| 2020-09-18 | $25.65 | $25.88 | $25.48 | $25.70 | $18.78 | 25,861 |
| 2020-09-17 | $25.75 | $25.92 | $25.37 | $25.80 | $18.85 | 39,387 |
| 2020-09-16 | $26.13 | $26.33 | $25.98 | $26.06 | $19.04 | 34,023 |
| 2020-09-15 | $25.99 | $26.23 | $25.70 | $26.00 | $18.99 | 54,767 |
| 2020-09-14 | $25.30 | $26.21 | $25.30 | $25.65 | $18.74 | 70,227 |
| 2020-09-11 | $25.35 | $25.55 | $25.01 | $25.17 | $18.39 | 46,031 |
| 2020-09-10 | $25.81 | $25.99 | $25.29 | $25.29 | $18.48 | 54,400 |
| 2020-09-09 | $25.41 | $25.84 | $25.30 | $25.82 | $18.74 | 81,305 |
| 2020-09-08 | $25.40 | $25.53 | $25.00 | $25.14 | $18.25 | 87,254 |
| 2020-09-04 | $26.75 | $26.75 | $25.25 | $26.06 | $18.91 | 104,719 |
| 2020-09-03 | $27.45 | $27.59 | $26.35 | $26.59 | $19.30 | 89,260 |
| 2020-09-02 | $27.70 | $28.25 | $27.15 | $27.55 | $19.99 | 69,607 |
| 2020-09-01 | $27.14 | $27.50 | $27.14 | $27.40 | $19.89 | 75,274 |
| 2020-08-31 | $27.21 | $27.42 | $27.10 | $27.28 | $19.80 | 35,684 |
| 2020-08-28 | $27.38 | $27.55 | $27.02 | $27.10 | $19.67 | 56,642 |
| 2020-08-27 | $27.04 | $27.21 | $26.78 | $27.18 | $19.73 | 35,227 |
| 2020-08-26 | $26.68 | $26.87 | $26.60 | $26.84 | $19.48 | 86,025 |
| 2020-08-25 | $26.83 | $26.87 | $26.50 | $26.70 | $19.38 | 41,952 |
| 2020-08-24 | $26.59 | $26.72 | $26.51 | $26.70 | $19.38 | 42,112 |
| 2020-08-21 | $26.53 | $26.60 | $26.47 | $26.57 | $19.28 | 33,467 |
| 2020-08-20 | $26.28 | $26.58 | $26.20 | $26.48 | $19.22 | 24,842 |
| 2020-08-19 | $26.53 | $26.67 | $26.28 | $26.32 | $19.10 | 32,270 |
| 2020-08-18 | $26.39 | $26.67 | $26.36 | $26.53 | $19.25 | 37,375 |
| 2020-08-17 | $25.87 | $26.27 | $25.86 | $26.21 | $19.02 | 37,625 |
| 2020-08-14 | $25.96 | $26.11 | $25.79 | $25.86 | $18.77 | 41,953 |
| 2020-08-13 | $26.11 | $26.30 | $25.92 | $25.95 | $18.83 | 66,970 |
| 2020-08-12 | $25.86 | $26.10 | $25.75 | $26.03 | $18.89 | 63,703 |
| 2020-08-11 | $26.30 | $26.30 | $25.81 | $25.88 | $18.66 | 95,042 |
| 2020-08-10 | $26.14 | $26.14 | $25.77 | $26.10 | $18.82 | 51,961 |
| 2020-08-07 | $26.24 | $26.26 | $25.88 | $26.00 | $18.75 | 41,339 |
| 2020-08-06 | $26.37 | $26.37 | $26.15 | $26.24 | $18.92 | 29,536 |
| 2020-08-05 | $25.95 | $26.34 | $25.91 | $26.26 | $18.94 | 33,841 |
| 2020-08-04 | $25.55 | $25.96 | $25.55 | $25.90 | $18.68 | 41,630 |
| 2020-08-03 | $25.65 | $25.70 | $25.40 | $25.60 | $18.46 | 40,210 |
| 2020-07-31 | $25.51 | $25.65 | $25.10 | $25.42 | $18.33 | 49,747 |
| 2020-07-30 | $25.41 | $25.51 | $25.13 | $25.48 | $18.37 | 22,148 |
| 2020-07-29 | $25.07 | $25.48 | $25.07 | $25.45 | $18.35 | 15,874 |
| 2020-07-28 | $25.10 | $25.20 | $24.94 | $24.99 | $18.02 | 38,199 |
| 2020-07-27 | $24.63 | $25.32 | $24.61 | $25.10 | $18.10 | 51,358 |
| 2020-07-24 | $24.70 | $24.72 | $24.28 | $24.47 | $17.65 | 38,733 |
| 2020-07-23 | $25.30 | $25.46 | $24.73 | $24.83 | $17.91 | 35,183 |
| 2020-07-22 | $25.05 | $25.39 | $25.00 | $25.27 | $18.22 | 32,394 |
| 2020-07-21 | $25.17 | $25.39 | $25.02 | $25.07 | $18.08 | 35,946 |
| 2020-07-20 | $24.63 | $25.06 | $24.59 | $24.90 | $17.96 | 29,126 |
| 2020-07-17 | $24.63 | $24.63 | $24.35 | $24.60 | $17.74 | 59,399 |
| 2020-07-16 | $24.44 | $24.62 | $24.21 | $24.40 | $17.60 | 45,965 |
| 2020-07-15 | $24.28 | $24.56 | $24.12 | $24.42 | $17.61 | 98,323 |
| 2020-07-14 | $23.70 | $23.90 | $23.09 | $23.90 | $17.24 | 39,491 |
| 2020-07-13 | $24.53 | $24.79 | $23.70 | $23.80 | $17.16 | 42,189 |
| 2020-07-10 | $24.27 | $24.37 | $24.00 | $24.29 | $17.52 | 45,545 |
| 2020-07-09 | $24.49 | $24.68 | $24.10 | $24.24 | $17.36 | 48,919 |
| 2020-07-08 | $24.15 | $24.40 | $24.15 | $24.30 | $17.40 | 51,860 |
| 2020-07-07 | $23.98 | $24.26 | $23.95 | $23.97 | $17.17 | 36,567 |
| 2020-07-06 | $23.97 | $24.27 | $23.85 | $24.13 | $17.28 | 74,576 |
| 2020-07-02 | $23.73 | $23.90 | $23.58 | $23.77 | $17.02 | 31,191 |
| 2020-07-01 | $23.10 | $23.46 | $23.10 | $23.35 | $16.72 | 21,311 |
| 2020-06-30 | $22.82 | $23.07 | $22.73 | $23.05 | $16.51 | 34,110 |
| 2020-06-29 | $22.75 | $22.81 | $22.36 | $22.71 | $16.27 | 29,296 |
| 2020-06-26 | $22.96 | $23.08 | $22.63 | $22.63 | $16.21 | 24,429 |
| 2020-06-25 | $22.65 | $22.97 | $22.62 | $22.89 | $16.39 | 33,422 |
| 2020-06-24 | $23.15 | $23.32 | $22.80 | $22.84 | $16.36 | 53,482 |
| 2020-06-23 | $23.31 | $23.48 | $23.20 | $23.22 | $16.63 | 58,013 |
| 2020-06-22 | $22.91 | $23.25 | $22.89 | $23.10 | $16.54 | 22,255 |
| 2020-06-19 | $23.27 | $23.49 | $22.94 | $22.94 | $16.43 | 35,902 |
| 2020-06-18 | $23.00 | $23.21 | $22.97 | $23.04 | $16.50 | 40,049 |
| 2020-06-17 | $23.15 | $23.52 | $23.05 | $23.08 | $16.53 | 31,354 |
| 2020-06-16 | $23.24 | $23.32 | $22.87 | $22.92 | $16.42 | 52,866 |
| 2020-06-15 | $22.54 | $22.70 | $22.23 | $22.60 | $16.19 | 62,760 |
| 2020-06-12 | $23.03 | $23.18 | $22.40 | $22.56 | $16.16 | 47,620 |
| 2020-06-11 | $23.39 | $23.54 | $22.41 | $22.56 | $16.16 | 66,194 |
| 2020-06-10 | $24.17 | $24.17 | $23.70 | $23.89 | $17.11 | 42,149 |
| 2020-06-09 | $24.44 | $24.44 | $24.01 | $24.09 | $17.13 | 48,831 |
| 2020-06-08 | $24.11 | $24.83 | $23.93 | $24.34 | $17.31 | 53,703 |
| 2020-06-05 | $24.10 | $24.17 | $23.65 | $23.92 | $17.01 | 36,366 |
| 2020-06-04 | $23.57 | $23.81 | $23.32 | $23.59 | $16.78 | 48,570 |
| 2020-06-03 | $23.30 | $23.79 | $23.30 | $23.63 | $16.81 | 77,801 |
| 2020-06-02 | $23.46 | $23.46 | $23.15 | $23.37 | $16.62 | 38,955 |
| 2020-06-01 | $22.82 | $23.45 | $22.82 | $23.31 | $16.58 | 44,713 |
| 2020-05-29 | $22.63 | $22.86 | $22.56 | $22.86 | $16.26 | 22,350 |
| 2020-05-28 | $22.58 | $23.01 | $22.34 | $22.57 | $16.05 | 30,121 |
| 2020-05-27 | $22.31 | $22.43 | $21.79 | $22.35 | $15.90 | 31,647 |
| 2020-05-26 | $22.00 | $22.51 | $21.95 | $22.28 | $15.85 | 42,417 |
| 2020-05-22 | $21.64 | $21.78 | $21.50 | $21.71 | $15.44 | 17,790 |
| 2020-05-21 | $21.33 | $21.96 | $21.33 | $21.47 | $15.27 | 34,152 |
| 2020-05-20 | $21.33 | $21.67 | $21.33 | $21.50 | $15.29 | 37,362 |
| 2020-05-19 | $21.10 | $21.75 | $21.10 | $21.24 | $15.11 | 41,403 |
| 2020-05-18 | $21.18 | $21.37 | $21.08 | $21.24 | $15.11 | 19,529 |
| 2020-05-15 | $20.29 | $20.63 | $20.27 | $20.59 | $14.64 | 17,311 |
| 2020-05-14 | $20.35 | $20.49 | $20.00 | $20.49 | $14.57 | 44,218 |
| 2020-05-13 | $21.66 | $21.66 | $20.15 | $20.52 | $14.59 | 136,445 |
| 2020-05-12 | $21.92 | $22.14 | $21.33 | $21.66 | $15.41 | 32,420 |
| 2020-05-11 | $21.11 | $21.85 | $21.11 | $21.60 | $15.36 | 28,518 |
| 2020-05-08 | $21.13 | $21.59 | $21.13 | $21.39 | $15.21 | 35,884 |
| 2020-05-07 | $21.50 | $21.57 | $21.20 | $21.34 | $15.06 | 37,213 |
| 2020-05-06 | $20.93 | $21.36 | $20.80 | $21.11 | $14.90 | 87,719 |
| 2020-05-05 | $20.50 | $20.94 | $20.32 | $20.78 | $14.67 | 34,042 |
| 2020-05-04 | $19.80 | $20.17 | $19.57 | $20.02 | $14.13 | 76,762 |
| 2020-05-01 | $20.15 | $20.15 | $19.36 | $19.83 | $13.99 | 73,157 |
| 2020-04-30 | $20.39 | $20.53 | $20.00 | $20.22 | $14.27 | 80,454 |
| 2020-04-29 | $20.38 | $20.65 | $20.38 | $20.46 | $14.44 | 35,734 |
| 2020-04-28 | $20.49 | $20.66 | $20.10 | $20.12 | $14.20 | 39,252 |
| 2020-04-27 | $20.43 | $20.95 | $20.34 | $20.34 | $14.35 | 69,651 |
| 2020-04-24 | $20.29 | $20.33 | $20.05 | $20.08 | $14.17 | 26,825 |
| 2020-04-23 | $19.92 | $20.39 | $19.92 | $20.01 | $14.12 | 22,367 |
| 2020-04-22 | $20.13 | $20.23 | $19.75 | $20.14 | $14.21 | 36,169 |
| 2020-04-21 | $19.82 | $20.11 | $19.30 | $19.75 | $13.94 | 65,931 |
| 2020-04-20 | $20.19 | $20.45 | $19.84 | $20.06 | $14.16 | 31,184 |
| 2020-04-17 | $20.29 | $20.49 | $19.91 | $20.19 | $14.25 | 49,883 |
| 2020-04-16 | $20.35 | $20.35 | $19.53 | $19.91 | $14.05 | 58,787 |
| 2020-04-15 | $20.26 | $20.38 | $20.00 | $20.28 | $14.31 | 63,607 |
| 2020-04-14 | $20.09 | $20.57 | $19.98 | $20.38 | $14.38 | 37,413 |
| 2020-04-13 | $20.34 | $20.76 | $19.27 | $19.58 | $13.82 | 39,541 |
| 2020-04-09 | $19.80 | $20.18 | $19.52 | $19.80 | $13.97 | 78,090 |
| 2020-04-08 | $18.61 | $19.47 | $18.51 | $19.34 | $13.53 | 126,480 |
| 2020-04-07 | $18.14 | $18.99 | $18.01 | $18.77 | $13.14 | 52,718 |
| 2020-04-06 | $16.97 | $17.69 | $16.52 | $17.68 | $12.37 | 78,966 |
| 2020-04-03 | $16.42 | $16.73 | $15.48 | $16.48 | $11.53 | 49,865 |
| 2020-04-02 | $16.83 | $16.98 | $16.26 | $16.65 | $11.65 | 62,464 |
| 2020-04-01 | $17.72 | $17.81 | $16.21 | $16.89 | $11.82 | 57,400 |
| 2020-03-31 | $17.50 | $18.38 | $17.50 | $17.99 | $12.59 | 76,730 |
| 2020-03-30 | $17.52 | $18.20 | $17.12 | $17.88 | $12.51 | 114,705 |
| 2020-03-27 | $17.22 | $17.54 | $16.71 | $17.25 | $12.07 | 123,517 |
| 2020-03-26 | $16.72 | $18.11 | $16.56 | $17.92 | $12.54 | 141,192 |
| 2020-03-25 | $15.41 | $17.47 | $15.41 | $16.93 | $11.85 | 107,772 |
| 2020-03-24 | $14.14 | $15.72 | $14.14 | $15.60 | $10.92 | 171,648 |
| 2020-03-23 | $14.89 | $15.11 | $12.65 | $13.77 | $9.64 | 77,033 |
| 2020-03-20 | $14.11 | $16.08 | $14.11 | $15.39 | $10.77 | 113,539 |
| 2020-03-19 | $12.33 | $14.09 | $11.51 | $14.09 | $9.86 | 213,412 |
| 2020-03-18 | $14.45 | $14.90 | $11.72 | $12.25 | $8.57 | 195,960 |
| 2020-03-17 | $15.73 | $16.35 | $15.16 | $15.92 | $11.14 | 64,077 |
| 2020-03-16 | $15.10 | $16.46 | $15.10 | $15.58 | $10.90 | 147,425 |
| 2020-03-13 | $17.05 | $17.96 | $16.32 | $17.96 | $12.57 | 75,753 |
| 2020-03-12 | $17.75 | $17.90 | $16.10 | $16.25 | $11.37 | 278,164 |
| 2020-03-11 | $21.38 | $21.39 | $19.78 | $19.88 | $13.91 | 105,717 |
| 2020-03-10 | $21.93 | $22.00 | $21.01 | $21.63 | $15.01 | 61,655 |
| 2020-03-09 | $22.15 | $22.15 | $21.00 | $21.72 | $15.07 | 89,525 |
| 2020-03-06 | $23.32 | $23.32 | $22.67 | $23.07 | $16.01 | 56,489 |
| 2020-03-05 | $23.59 | $23.79 | $23.35 | $23.57 | $16.36 | 59,273 |
| 2020-03-04 | $23.50 | $23.99 | $23.40 | $23.91 | $16.59 | 56,652 |
| 2020-03-03 | $23.39 | $24.13 | $22.98 | $23.20 | $16.10 | 127,770 |
| 2020-03-02 | $21.84 | $23.10 | $21.55 | $23.10 | $16.03 | 90,599 |
| 2020-02-28 | $21.92 | $22.57 | $21.00 | $21.72 | $15.07 | 236,145 |
| 2020-02-27 | $24.28 | $24.34 | $22.53 | $22.83 | $15.84 | 166,306 |
| 2020-02-26 | $24.43 | $24.94 | $24.38 | $24.50 | $17.00 | 43,462 |
| 2020-02-25 | $25.59 | $25.59 | $24.44 | $24.52 | $17.02 | 56,346 |
| 2020-02-24 | $25.85 | $25.87 | $25.12 | $25.55 | $17.73 | 87,653 |
| 2020-02-21 | $26.33 | $26.47 | $26.29 | $26.35 | $18.29 | 27,766 |
| 2020-02-20 | $26.65 | $26.65 | $26.31 | $26.47 | $18.37 | 30,588 |
| 2020-02-19 | $26.41 | $26.63 | $26.37 | $26.63 | $18.48 | 22,033 |
| 2020-02-18 | $26.37 | $26.37 | $26.27 | $26.31 | $18.26 | 8,783 |
| 2020-02-14 | $26.20 | $26.44 | $26.20 | $26.36 | $18.29 | 21,721 |
| 2020-02-13 | $26.14 | $26.26 | $26.11 | $26.11 | $18.12 | 18,001 |
| 2020-02-12 | $26.22 | $26.26 | $26.00 | $26.13 | $18.13 | 35,899 |
| 2020-02-11 | $26.51 | $26.66 | $26.15 | $26.15 | $18.03 | 40,074 |
| 2020-02-10 | $26.33 | $26.46 | $26.26 | $26.37 | $18.18 | 37,148 |
| 2020-02-07 | $25.95 | $26.31 | $25.95 | $26.22 | $18.08 | 21,967 |
| 2020-02-06 | $25.76 | $26.07 | $25.76 | $26.07 | $17.98 | 13,237 |
| 2020-02-05 | $25.84 | $25.88 | $25.67 | $25.85 | $17.83 | 23,676 |
| 2020-02-04 | $25.46 | $25.94 | $25.43 | $25.67 | $17.70 | 27,995 |
| 2020-02-03 | $25.25 | $25.35 | $25.18 | $25.26 | $17.42 | 24,523 |
| 2020-01-31 | $25.40 | $25.45 | $25.14 | $25.22 | $17.39 | 29,736 |
| 2020-01-30 | $25.33 | $25.48 | $25.27 | $25.37 | $17.49 | 28,596 |
| 2020-01-29 | $25.15 | $25.37 | $25.12 | $25.37 | $17.49 | 17,468 |
| 2020-01-28 | $25.14 | $25.17 | $25.07 | $25.10 | $17.31 | 20,594 |
| 2020-01-27 | $25.37 | $25.37 | $25.00 | $25.07 | $17.29 | 44,341 |
| 2020-01-24 | $25.57 | $25.57 | $25.40 | $25.50 | $17.58 | 57,261 |
| 2020-01-23 | $25.26 | $25.50 | $25.20 | $25.49 | $17.58 | 22,995 |
| 2020-01-22 | $25.17 | $25.39 | $25.17 | $25.37 | $17.49 | 43,445 |
| 2020-01-21 | $25.20 | $25.21 | $25.12 | $25.15 | $17.34 | 29,364 |
| 2020-01-17 | $25.25 | $25.29 | $25.11 | $25.18 | $17.36 | 44,239 |
| 2020-01-16 | $25.13 | $25.24 | $25.00 | $25.13 | $17.33 | 74,493 |
| 2020-01-15 | $25.16 | $25.21 | $25.08 | $25.10 | $17.31 | 47,525 |
| 2020-01-14 | $25.15 | $25.15 | $25.02 | $25.07 | $17.29 | 32,901 |
| 2020-01-13 | $25.11 | $25.18 | $25.04 | $25.09 | $17.30 | 45,238 |
| 2020-01-10 | $25.14 | $25.31 | $25.06 | $25.11 | $17.32 | 26,537 |
| 2020-01-09 | $25.50 | $25.55 | $25.14 | $25.24 | $17.29 | 40,990 |
| 2020-01-08 | $25.44 | $25.48 | $25.29 | $25.35 | $17.37 | 37,821 |
| 2020-01-07 | $25.18 | $25.32 | $25.00 | $25.28 | $17.32 | 72,518 |
| 2020-01-06 | $24.89 | $25.05 | $24.72 | $24.96 | $17.10 | 49,018 |
| 2020-01-03 | $24.65 | $24.88 | $24.56 | $24.88 | $17.04 | 31,192 |
| 2020-01-02 | $24.72 | $24.82 | $24.50 | $24.70 | $16.92 | 72,009 |
| 2019-12-31 | $24.48 | $24.69 | $24.48 | $24.60 | $16.85 | 15,518 |
| 2019-12-30 | $24.68 | $24.70 | $24.51 | $24.51 | $16.79 | 29,326 |
| 2019-12-27 | $24.78 | $24.78 | $24.65 | $24.70 | $16.92 | 27,602 |
| 2019-12-26 | $25.06 | $25.07 | $24.77 | $24.78 | $16.98 | 28,551 |
| 2019-12-24 | $25.12 | $25.12 | $24.98 | $24.98 | $17.11 | 17,824 |
| 2019-12-23 | $24.76 | $25.14 | $24.76 | $25.00 | $17.13 | 39,642 |
| 2019-12-20 | $24.75 | $24.85 | $24.73 | $24.77 | $16.97 | 25,977 |
| 2019-12-19 | $24.66 | $24.77 | $24.42 | $24.69 | $16.91 | 53,457 |
| 2019-12-18 | $24.60 | $24.75 | $24.60 | $24.66 | $16.89 | 15,747 |
| 2019-12-17 | $24.78 | $24.83 | $24.63 | $24.63 | $16.87 | 31,755 |
| 2019-12-16 | $24.62 | $24.95 | $24.62 | $24.69 | $16.91 | 22,327 |
| 2019-12-13 | $24.79 | $24.79 | $24.58 | $24.69 | $16.91 | 21,994 |
| 2019-12-12 | $24.89 | $25.00 | $24.70 | $24.73 | $16.94 | 34,782 |
| 2019-12-11 | $25.48 | $25.56 | $24.83 | $24.83 | $17.01 | 50,458 |
| 2019-12-10 | $25.09 | $25.54 | $25.05 | $25.42 | $17.30 | 56,667 |
| 2019-12-09 | $24.95 | $25.15 | $24.88 | $25.14 | $17.11 | 52,814 |
| 2019-12-06 | $24.93 | $25.00 | $24.83 | $24.97 | $16.99 | 23,208 |
| 2019-12-05 | $24.68 | $24.91 | $24.55 | $24.90 | $16.94 | 53,709 |
| 2019-12-04 | $24.29 | $24.60 | $24.21 | $24.56 | $16.71 | 37,788 |
| 2019-12-03 | $24.00 | $24.29 | $23.77 | $24.27 | $16.51 | 49,678 |
| 2019-12-02 | $24.07 | $24.25 | $23.98 | $24.23 | $16.49 | 24,372 |
| 2019-11-29 | $24.19 | $24.35 | $24.11 | $24.20 | $16.47 | 12,334 |
| 2019-11-27 | $24.34 | $24.34 | $24.06 | $24.20 | $16.47 | 23,659 |
| 2019-11-26 | $24.09 | $24.64 | $24.09 | $24.16 | $16.44 | 31,532 |
| 2019-11-25 | $24.31 | $24.59 | $24.14 | $24.14 | $16.43 | 32,342 |
| 2019-11-22 | $24.27 | $24.74 | $24.27 | $24.32 | $16.55 | 18,004 |
| 2019-11-21 | $24.58 | $24.60 | $24.24 | $24.30 | $16.54 | 27,085 |
| 2019-11-20 | $24.73 | $24.73 | $24.31 | $24.49 | $16.66 | 28,124 |
| 2019-11-19 | $24.93 | $24.96 | $24.55 | $24.63 | $16.76 | 23,984 |
| 2019-11-18 | $24.48 | $24.90 | $24.45 | $24.89 | $16.94 | 25,067 |
| 2019-11-15 | $24.49 | $24.56 | $24.31 | $24.49 | $16.66 | 20,983 |
| 2019-11-14 | $24.19 | $24.45 | $24.10 | $24.40 | $16.60 | 34,001 |
| 2019-11-13 | $24.32 | $24.34 | $24.20 | $24.20 | $16.47 | 21,948 |
| 2019-11-12 | $24.53 | $24.68 | $24.37 | $24.44 | $16.63 | 33,579 |
| 2019-11-11 | $24.40 | $24.60 | $24.15 | $24.47 | $16.65 | 25,429 |
| 2019-11-08 | $24.14 | $24.76 | $24.06 | $24.66 | $16.78 | 54,816 |
| 2019-11-07 | $24.16 | $24.25 | $23.99 | $24.25 | $16.39 | 36,476 |
| 2019-11-06 | $23.97 | $24.12 | $23.85 | $24.09 | $16.28 | 36,770 |
| 2019-11-05 | $23.70 | $23.93 | $23.61 | $23.87 | $16.13 | 28,488 |
| 2019-11-04 | $23.34 | $23.69 | $23.28 | $23.60 | $15.95 | 58,989 |
| 2019-11-01 | $23.01 | $23.35 | $23.01 | $23.17 | $15.66 | 29,427 |
| 2019-10-31 | $23.13 | $23.23 | $22.75 | $22.91 | $15.48 | 24,819 |
| 2019-10-30 | $23.07 | $23.32 | $23.03 | $23.03 | $15.57 | 24,731 |
| 2019-10-29 | $23.21 | $23.40 | $23.12 | $23.15 | $15.65 | 30,348 |
| 2019-10-28 | $23.49 | $23.55 | $23.27 | $23.28 | $15.73 | 22,135 |
| 2019-10-25 | $23.54 | $23.54 | $23.31 | $23.33 | $15.77 | 22,788 |
| 2019-10-24 | $23.52 | $23.60 | $23.35 | $23.38 | $15.80 | 34,627 |
| 2019-10-23 | $23.38 | $23.50 | $23.30 | $23.50 | $15.88 | 24,357 |
| 2019-10-22 | $23.25 | $23.42 | $23.21 | $23.30 | $15.74 | 19,787 |
| 2019-10-21 | $23.07 | $23.21 | $23.05 | $23.21 | $15.69 | 21,473 |
| 2019-10-18 | $23.00 | $23.08 | $22.88 | $23.08 | $15.60 | 55,122 |
| 2019-10-17 | $22.79 | $23.04 | $22.79 | $22.98 | $15.53 | 15,112 |
| 2019-10-16 | $22.97 | $22.97 | $22.78 | $22.85 | $15.44 | 49,595 |
| 2019-10-15 | $22.75 | $22.85 | $22.71 | $22.75 | $15.38 | 33,272 |
| 2019-10-14 | $22.69 | $22.69 | $22.54 | $22.67 | $15.32 | 41,868 |
| 2019-10-11 | $22.50 | $22.66 | $22.50 | $22.65 | $15.31 | 29,043 |
| 2019-10-10 | $22.61 | $22.61 | $22.26 | $22.49 | $15.20 | 23,770 |
| 2019-10-09 | $22.46 | $22.64 | $22.45 | $22.56 | $15.14 | 31,222 |
| 2019-10-08 | $22.70 | $22.70 | $22.34 | $22.39 | $15.02 | 43,353 |
| 2019-10-07 | $22.49 | $22.70 | $22.35 | $22.70 | $15.23 | 43,949 |
| 2019-10-04 | $22.26 | $22.56 | $22.22 | $22.54 | $15.12 | 51,042 |
| 2019-10-03 | $22.38 | $22.43 | $21.90 | $22.19 | $14.89 | 97,608 |
| 2019-10-02 | $22.60 | $22.65 | $22.02 | $22.32 | $14.97 | 46,088 |
| 2019-10-01 | $22.67 | $22.76 | $22.49 | $22.62 | $15.18 | 43,308 |
| 2019-09-30 | $22.76 | $22.79 | $22.55 | $22.77 | $15.28 | 55,650 |
| 2019-09-27 | $22.86 | $22.95 | $22.76 | $22.81 | $15.30 | 40,667 |
| 2019-09-26 | $23.07 | $23.11 | $22.79 | $22.90 | $15.36 | 32,881 |
| 2019-09-25 | $23.37 | $23.63 | $22.92 | $23.10 | $15.50 | 41,469 |
| 2019-09-24 | $23.54 | $23.54 | $23.15 | $23.37 | $15.68 | 35,945 |
| 2019-09-23 | $23.30 | $23.45 | $23.15 | $23.41 | $15.71 | 28,494 |
| 2019-09-20 | $23.42 | $23.56 | $23.40 | $23.43 | $15.72 | 33,371 |
| 2019-09-19 | $23.15 | $23.40 | $23.14 | $23.36 | $15.67 | 27,903 |
| 2019-09-18 | $23.26 | $23.26 | $22.98 | $23.17 | $15.54 | 26,703 |
| 2019-09-17 | $23.05 | $23.31 | $23.01 | $23.26 | $15.61 | 20,192 |
| 2019-09-16 | $23.45 | $23.46 | $22.75 | $23.08 | $15.48 | 57,163 |
| 2019-09-13 | $23.56 | $23.84 | $23.43 | $23.47 | $15.75 | 17,171 |
| 2019-09-12 | $23.63 | $23.63 | $23.42 | $23.46 | $15.74 | 20,514 |
| 2019-09-11 | $23.50 | $23.64 | $23.40 | $23.58 | $15.71 | 24,235 |
| 2019-09-10 | $23.74 | $23.77 | $23.28 | $23.50 | $15.65 | 46,146 |
| 2019-09-09 | $23.54 | $23.74 | $23.47 | $23.70 | $15.79 | 29,597 |
| 2019-09-06 | $23.43 | $23.64 | $23.29 | $23.54 | $15.68 | 44,483 |
| 2019-09-05 | $23.72 | $23.75 | $23.59 | $23.64 | $15.75 | 39,620 |
| 2019-09-04 | $23.45 | $23.69 | $23.45 | $23.66 | $15.76 | 30,942 |
| 2019-09-03 | $23.03 | $23.44 | $22.86 | $23.44 | $15.61 | 55,622 |
| 2019-08-30 | $23.44 | $23.65 | $23.13 | $23.20 | $15.45 | 47,121 |
| 2019-08-29 | $23.37 | $23.77 | $23.37 | $23.44 | $15.61 | 45,509 |
| 2019-08-28 | $23.51 | $23.60 | $23.16 | $23.21 | $15.46 | 72,846 |
| 2019-08-27 | $24.03 | $24.12 | $23.51 | $23.51 | $15.66 | 56,430 |
| 2019-08-26 | $24.18 | $24.30 | $23.74 | $24.00 | $15.99 | 70,904 |
| 2019-08-23 | $24.26 | $24.42 | $24.01 | $24.05 | $16.02 | 31,369 |
| 2019-08-22 | $24.61 | $24.62 | $24.27 | $24.27 | $16.17 | 29,091 |
| 2019-08-21 | $24.20 | $24.52 | $24.20 | $24.42 | $16.27 | 53,287 |
| 2019-08-20 | $23.90 | $24.15 | $23.73 | $24.04 | $16.01 | 35,063 |
| 2019-08-19 | $23.80 | $24.03 | $23.72 | $23.82 | $15.87 | 36,410 |
| 2019-08-16 | $23.45 | $23.64 | $23.45 | $23.56 | $15.69 | 39,439 |
| 2019-08-15 | $23.59 | $23.59 | $23.38 | $23.42 | $15.60 | 45,391 |
| 2019-08-14 | $23.78 | $23.83 | $23.49 | $23.59 | $15.71 | 82,234 |
| 2019-08-13 | $23.64 | $23.95 | $23.60 | $23.95 | $15.95 | 42,184 |
| 2019-08-12 | $23.21 | $23.89 | $23.17 | $23.68 | $15.77 | 76,707 |
| 2019-08-09 | $23.38 | $23.46 | $23.24 | $23.38 | $15.57 | 31,913 |
| 2019-08-08 | $23.22 | $23.51 | $23.00 | $23.38 | $15.46 | 50,401 |
| 2019-08-07 | $22.84 | $23.27 | $22.74 | $23.18 | $15.33 | 44,065 |
| 2019-08-06 | $22.83 | $23.03 | $22.64 | $23.03 | $15.23 | 61,379 |
| 2019-08-05 | $23.02 | $23.05 | $22.46 | $22.61 | $14.95 | 54,527 |
| 2019-08-02 | $23.51 | $23.51 | $23.14 | $23.28 | $15.40 | 46,280 |
| 2019-08-01 | $23.35 | $23.68 | $23.19 | $23.43 | $15.50 | 41,305 |
| 2019-07-31 | $23.73 | $23.75 | $23.45 | $23.47 | $15.52 | 50,756 |
| 2019-07-30 | $23.58 | $23.70 | $23.57 | $23.70 | $15.68 | 37,168 |
| 2019-07-29 | $23.81 | $23.81 | $23.57 | $23.70 | $15.68 | 32,739 |
| 2019-07-26 | $23.67 | $23.88 | $23.65 | $23.72 | $15.69 | 18,183 |
| 2019-07-25 | $23.90 | $23.90 | $23.65 | $23.67 | $15.66 | 43,139 |
| 2019-07-24 | $23.73 | $23.86 | $23.68 | $23.86 | $15.78 | 20,925 |
| 2019-07-23 | $23.63 | $23.77 | $23.63 | $23.69 | $15.67 | 20,634 |
| 2019-07-22 | $23.76 | $23.80 | $23.60 | $23.62 | $15.62 | 15,567 |
| 2019-07-19 | $23.77 | $23.78 | $23.66 | $23.67 | $15.66 | 21,192 |
| 2019-07-18 | $23.70 | $23.81 | $23.59 | $23.70 | $15.68 | 23,575 |
| 2019-07-17 | $23.86 | $23.90 | $23.69 | $23.73 | $15.70 | 18,881 |
| 2019-07-16 | $23.61 | $23.86 | $23.61 | $23.72 | $15.69 | 18,199 |
| 2019-07-15 | $23.66 | $23.75 | $23.58 | $23.67 | $15.66 | 25,338 |
| 2019-07-12 | $23.87 | $23.87 | $23.63 | $23.65 | $15.64 | 36,519 |
| 2019-07-11 | $23.91 | $23.95 | $23.70 | $23.75 | $15.71 | 19,904 |
| 2019-07-10 | $23.94 | $24.11 | $23.73 | $23.85 | $15.78 | 37,773 |
| 2019-07-09 | $23.83 | $23.96 | $23.73 | $23.92 | $15.71 | 25,019 |
| 2019-07-08 | $23.76 | $23.90 | $23.70 | $23.70 | $15.57 | 24,904 |
| 2019-07-05 | $23.70 | $23.70 | $23.50 | $23.68 | $15.55 | 16,515 |
| 2019-07-03 | $23.65 | $23.88 | $23.61 | $23.70 | $15.57 | 22,679 |
| 2019-07-02 | $23.72 | $23.81 | $23.70 | $23.75 | $15.60 | 16,146 |
| 2019-07-01 | $23.56 | $23.87 | $23.47 | $23.71 | $15.57 | 32,048 |
| 2019-06-28 | $23.35 | $23.40 | $23.25 | $23.35 | $15.34 | 19,395 |
| 2019-06-27 | $23.01 | $23.28 | $22.95 | $23.28 | $15.29 | 39,538 |
| 2019-06-26 | $23.00 | $23.12 | $23.00 | $23.01 | $15.11 | 23,349 |
| 2019-06-25 | $23.31 | $23.33 | $22.94 | $22.95 | $15.07 | 26,278 |
| 2019-06-24 | $23.47 | $23.59 | $23.20 | $23.22 | $15.25 | 28,409 |
| 2019-06-21 | $23.55 | $23.60 | $23.36 | $23.36 | $15.34 | 13,577 |
| 2019-06-20 | $23.62 | $23.66 | $23.37 | $23.53 | $15.46 | 33,898 |
| 2019-06-19 | $23.24 | $23.43 | $23.20 | $23.43 | $15.39 | 21,142 |
| 2019-06-18 | $22.94 | $23.21 | $22.94 | $23.11 | $15.18 | 31,886 |
| 2019-06-17 | $22.82 | $22.96 | $22.82 | $22.94 | $15.07 | 18,844 |
| 2019-06-14 | $22.98 | $23.05 | $22.77 | $22.77 | $14.96 | 17,124 |
| 2019-06-13 | $22.81 | $22.98 | $22.81 | $22.98 | $15.09 | 36,755 |
| 2019-06-12 | $22.80 | $22.90 | $22.40 | $22.80 | $14.98 | 24,694 |
| 2019-06-11 | $22.81 | $22.95 | $22.66 | $22.88 | $14.92 | 44,967 |
| 2019-06-10 | $22.55 | $22.65 | $22.50 | $22.56 | $14.71 | 27,442 |
| 2019-06-07 | $22.10 | $22.47 | $22.10 | $22.39 | $14.60 | 28,696 |
| 2019-06-06 | $21.99 | $22.16 | $21.90 | $22.07 | $14.39 | 18,843 |
| 2019-06-05 | $21.95 | $22.10 | $21.80 | $21.94 | $14.31 | 41,714 |
| 2019-06-04 | $21.52 | $21.93 | $21.52 | $21.83 | $14.23 | 75,704 |
| 2019-06-03 | $22.18 | $22.32 | $21.36 | $21.44 | $13.98 | 91,429 |
| 2019-05-31 | $22.54 | $22.54 | $22.14 | $22.16 | $14.45 | 43,419 |
| 2019-05-30 | $22.59 | $22.65 | $22.51 | $22.60 | $14.74 | 38,565 |
| 2019-05-29 | $22.52 | $22.65 | $22.40 | $22.48 | $14.66 | 46,067 |
| 2019-05-28 | $22.97 | $23.07 | $22.66 | $22.66 | $14.78 | 49,134 |
| 2019-05-24 | $23.30 | $23.38 | $22.92 | $23.03 | $15.02 | 45,397 |
| 2019-05-23 | $23.43 | $23.43 | $22.82 | $23.13 | $15.08 | 73,895 |
| 2019-05-22 | $23.60 | $23.62 | $23.46 | $23.46 | $15.30 | 41,239 |
| 2019-05-21 | $23.65 | $23.81 | $23.65 | $23.65 | $15.42 | 32,683 |
| 2019-05-20 | $23.84 | $23.87 | $23.58 | $23.68 | $15.44 | 42,547 |
| 2019-05-17 | $23.83 | $23.94 | $23.69 | $23.85 | $15.55 | 39,202 |
| 2019-05-16 | $23.75 | $24.00 | $23.71 | $23.91 | $15.59 | 41,998 |
| 2019-05-15 | $23.59 | $23.70 | $23.46 | $23.65 | $15.42 | 15,511 |
| 2019-05-14 | $23.58 | $23.66 | $23.42 | $23.57 | $15.37 | 26,893 |
| 2019-05-13 | $23.80 | $23.97 | $23.39 | $23.40 | $15.26 | 36,513 |
| 2019-05-10 | $24.10 | $24.13 | $23.90 | $24.00 | $15.65 | 35,660 |
| 2019-05-09 | $23.91 | $24.49 | $23.64 | $24.30 | $15.74 | 63,386 |
| 2019-05-08 | $24.00 | $24.15 | $23.80 | $24.15 | $15.64 | 18,114 |
| 2019-05-07 | $24.08 | $24.10 | $23.80 | $23.90 | $15.48 | 24,849 |
| 2019-05-06 | $24.02 | $24.11 | $23.79 | $24.10 | $15.61 | 36,625 |
| 2019-05-03 | $23.95 | $24.20 | $23.95 | $24.15 | $15.64 | 24,822 |
| 2019-05-02 | $24.15 | $24.16 | $23.95 | $23.96 | $15.52 | 23,508 |
| 2019-05-01 | $24.16 | $24.19 | $23.93 | $24.00 | $15.54 | 35,658 |
| 2019-04-30 | $23.93 | $24.31 | $23.81 | $24.08 | $15.59 | 34,978 |
| 2019-04-29 | $23.85 | $23.99 | $23.83 | $23.83 | $15.43 | 32,199 |
| 2019-04-26 | $23.75 | $23.95 | $23.75 | $23.85 | $15.44 | 33,278 |
| 2019-04-25 | $23.69 | $23.76 | $23.53 | $23.65 | $15.31 | 54,217 |
| 2019-04-24 | $23.61 | $23.76 | $23.59 | $23.69 | $15.34 | 39,781 |
| 2019-04-23 | $23.52 | $23.66 | $23.43 | $23.55 | $15.25 | 29,752 |
| 2019-04-22 | $23.38 | $23.52 | $23.33 | $23.42 | $15.17 | 22,913 |
| 2019-04-18 | $23.31 | $23.69 | $23.18 | $23.27 | $15.07 | 35,633 |
| 2019-04-17 | $23.21 | $23.53 | $23.11 | $23.26 | $15.06 | 43,816 |
| 2019-04-16 | $22.94 | $23.25 | $22.92 | $23.16 | $15.00 | 34,139 |
| 2019-04-15 | $22.76 | $22.90 | $22.73 | $22.78 | $14.75 | 18,191 |
| 2019-04-12 | $22.76 | $22.83 | $22.69 | $22.72 | $14.71 | 35,928 |
| 2019-04-11 | $22.95 | $22.95 | $22.71 | $22.72 | $14.71 | 24,028 |
| 2019-04-10 | $22.89 | $22.97 | $22.78 | $22.86 | $14.80 | 22,640 |
| 2019-04-09 | $23.12 | $23.21 | $22.86 | $22.92 | $14.73 | 40,620 |
| 2019-04-08 | $22.90 | $23.25 | $22.90 | $23.24 | $14.94 | 47,571 |
| 2019-04-05 | $23.06 | $23.07 | $22.74 | $22.86 | $14.70 | 20,032 |
| 2019-04-04 | $23.04 | $23.05 | $22.80 | $22.81 | $14.66 | 36,872 |
| 2019-04-03 | $22.71 | $23.10 | $22.71 | $23.06 | $14.82 | 32,646 |
| 2019-04-02 | $22.89 | $23.00 | $22.62 | $22.66 | $14.57 | 41,230 |
| 2019-04-01 | $22.74 | $23.07 | $22.74 | $23.07 | $14.83 | 35,218 |
| 2019-03-29 | $22.60 | $22.68 | $22.51 | $22.63 | $14.55 | 27,024 |
| 2019-03-28 | $22.27 | $22.54 | $22.27 | $22.54 | $14.49 | 16,027 |
| 2019-03-27 | $22.51 | $22.52 | $22.25 | $22.29 | $14.33 | 50,382 |
| 2019-03-26 | $22.29 | $22.59 | $22.29 | $22.41 | $14.41 | 35,173 |
| 2019-03-25 | $22.25 | $22.50 | $22.15 | $22.35 | $14.37 | 39,308 |
| 2019-03-22 | $22.59 | $22.59 | $22.20 | $22.27 | $14.32 | 42,516 |
| 2019-03-21 | $22.37 | $22.68 | $22.37 | $22.57 | $14.51 | 36,115 |
| 2019-03-20 | $22.58 | $22.64 | $22.45 | $22.45 | $14.43 | 22,245 |
| 2019-03-19 | $22.50 | $22.62 | $22.46 | $22.59 | $14.52 | 28,673 |
| 2019-03-18 | $22.54 | $22.54 | $22.32 | $22.36 | $14.37 | 33,303 |
| 2019-03-15 | $22.38 | $22.52 | $22.30 | $22.46 | $14.44 | 37,558 |
| 2019-03-14 | $22.32 | $22.36 | $22.12 | $22.36 | $14.37 | 39,517 |
| 2019-03-13 | $22.34 | $22.34 | $22.11 | $22.24 | $14.30 | 44,164 |
| 2019-03-12 | $22.21 | $22.26 | $22.11 | $22.23 | $14.29 | 24,617 |
| 2019-03-11 | $21.90 | $22.19 | $21.71 | $22.10 | $14.21 | 62,669 |
| 2019-03-08 | $21.77 | $21.77 | $21.53 | $21.64 | $13.91 | 31,851 |
| 2019-03-07 | $22.10 | $22.14 | $21.87 | $22.05 | $14.07 | 48,208 |
| 2019-03-06 | $22.50 | $22.50 | $22.05 | $22.24 | $14.19 | 55,056 |
| 2019-03-05 | $22.48 | $22.57 | $22.36 | $22.49 | $14.35 | 122,246 |
| 2019-03-04 | $22.33 | $22.44 | $22.11 | $22.44 | $14.32 | 65,102 |
| 2019-03-01 | $22.42 | $22.50 | $22.17 | $22.23 | $14.18 | 50,308 |
| 2019-02-28 | $22.22 | $22.30 | $22.10 | $22.20 | $14.16 | 53,572 |
| 2019-02-27 | $22.14 | $22.18 | $22.01 | $22.12 | $14.11 | 31,765 |
| 2019-02-26 | $22.14 | $22.15 | $22.08 | $22.09 | $14.09 | 30,083 |
| 2019-02-25 | $22.11 | $22.24 | $22.11 | $22.16 | $14.14 | 33,561 |
| 2019-02-22 | $21.88 | $22.06 | $21.88 | $22.02 | $14.05 | 31,765 |
| 2019-02-21 | $21.72 | $22.00 | $21.70 | $21.87 | $13.95 | 75,229 |
| 2019-02-20 | $21.80 | $21.93 | $21.74 | $21.87 | $13.95 | 43,074 |
| 2019-02-19 | $21.42 | $21.80 | $21.31 | $21.80 | $13.91 | 41,086 |
| 2019-02-15 | $21.56 | $21.72 | $21.56 | $21.62 | $13.79 | 29,084 |
| 2019-02-14 | $21.66 | $21.66 | $21.57 | $21.62 | $13.79 | 18,893 |
| 2019-02-13 | $21.70 | $21.70 | $21.54 | $21.61 | $13.79 | 20,500 |
| 2019-02-12 | $21.53 | $21.61 | $21.39 | $21.57 | $13.76 | 35,674 |
| 2019-02-11 | $21.36 | $21.46 | $21.35 | $21.46 | $13.69 | 12,145 |
| 2019-02-08 | $21.28 | $21.36 | $21.11 | $21.36 | $13.63 | 13,976 |
| 2019-02-07 | $21.66 | $21.66 | $21.29 | $21.47 | $13.59 | 43,213 |
| 2019-02-06 | $21.58 | $21.68 | $21.50 | $21.68 | $13.72 | 29,735 |
| 2019-02-05 | $21.52 | $21.56 | $21.34 | $21.53 | $13.63 | 48,910 |
| 2019-02-04 | $21.23 | $21.48 | $21.20 | $21.39 | $13.54 | 53,353 |
| 2019-02-01 | $21.39 | $21.42 | $21.00 | $21.24 | $13.44 | 74,238 |
| 2019-01-31 | $21.12 | $21.29 | $21.02 | $21.29 | $13.48 | 26,905 |
| 2019-01-30 | $20.76 | $21.11 | $20.76 | $21.07 | $13.34 | 48,064 |
| 2019-01-29 | $20.75 | $20.78 | $20.63 | $20.70 | $13.10 | 32,550 |
| 2019-01-28 | $20.68 | $20.79 | $20.50 | $20.79 | $13.16 | 34,930 |
| 2019-01-25 | $20.68 | $20.84 | $20.68 | $20.78 | $13.15 | 30,479 |
| 2019-01-24 | $20.64 | $20.77 | $20.54 | $20.68 | $13.09 | 45,844 |
| 2019-01-23 | $20.63 | $20.80 | $20.50 | $20.55 | $13.01 | 27,230 |
| 2019-01-22 | $20.77 | $20.77 | $20.55 | $20.58 | $13.03 | 22,756 |
| 2019-01-18 | $20.82 | $21.08 | $20.77 | $20.95 | $13.26 | 15,968 |
| 2019-01-17 | $20.59 | $20.89 | $20.59 | $20.77 | $13.15 | 18,972 |
| 2019-01-16 | $20.79 | $20.80 | $20.62 | $20.62 | $13.05 | 20,898 |
| 2019-01-15 | $20.53 | $20.75 | $20.53 | $20.75 | $13.13 | 25,274 |
| 2019-01-14 | $20.74 | $20.74 | $20.52 | $20.59 | $13.03 | 13,584 |
| 2019-01-11 | $20.59 | $20.76 | $20.58 | $20.76 | $13.14 | 22,599 |
| 2019-01-10 | $20.72 | $20.88 | $20.35 | $20.84 | $13.09 | 54,672 |
| 2019-01-09 | $20.38 | $20.66 | $20.34 | $20.65 | $12.97 | 23,468 |
| 2019-01-08 | $20.01 | $20.28 | $19.83 | $20.19 | $12.68 | 36,589 |
| 2019-01-07 | $19.28 | $19.93 | $19.28 | $19.83 | $12.45 | 39,083 |
| 2019-01-04 | $18.74 | $19.31 | $18.74 | $19.20 | $12.06 | 30,828 |
| 2019-01-03 | $18.88 | $18.92 | $18.57 | $18.71 | $11.75 | 67,185 |
| 2019-01-02 | $18.49 | $18.98 | $18.30 | $18.95 | $11.90 | 63,868 |
| 2018-12-31 | $18.82 | $19.22 | $18.58 | $18.62 | $11.69 | 122,721 |
| 2018-12-28 | $18.47 | $18.93 | $18.30 | $18.80 | $11.81 | 117,251 |
| 2018-12-27 | $17.99 | $18.45 | $17.91 | $18.45 | $11.59 | 77,614 |
| 2018-12-26 | $17.66 | $18.15 | $17.58 | $18.14 | $11.39 | 163,448 |
| 2018-12-24 | $17.86 | $17.86 | $17.51 | $17.66 | $11.09 | 49,353 |
| 2018-12-21 | $18.35 | $18.42 | $17.71 | $17.72 | $11.13 | 96,348 |
| 2018-12-20 | $18.92 | $19.18 | $18.08 | $18.45 | $11.59 | 124,854 |
| 2018-12-19 | $19.61 | $19.92 | $19.25 | $19.25 | $12.09 | 60,469 |
| 2018-12-18 | $20.26 | $20.31 | $19.76 | $19.77 | $12.41 | 94,109 |
| 2018-12-17 | $21.28 | $21.35 | $20.26 | $20.26 | $12.72 | 75,630 |
| 2018-12-14 | $21.62 | $21.67 | $21.41 | $21.41 | $13.44 | 53,926 |
| 2018-12-13 | $22.16 | $22.25 | $21.86 | $21.88 | $13.74 | 29,916 |
| 2018-12-12 | $22.02 | $22.30 | $22.02 | $22.16 | $13.91 | 24,562 |
| 2018-12-11 | $22.11 | $22.31 | $22.04 | $22.14 | $13.80 | 37,631 |
| 2018-12-10 | $22.24 | $22.33 | $21.60 | $22.00 | $13.71 | 48,611 |
| 2018-12-07 | $22.35 | $22.41 | $21.92 | $22.33 | $13.92 | 35,344 |
| 2018-12-06 | $22.12 | $22.34 | $21.66 | $22.34 | $13.92 | 29,992 |
| 2018-12-04 | $22.70 | $22.84 | $22.25 | $22.41 | $13.97 | 55,124 |
| 2018-12-03 | $22.76 | $23.00 | $22.76 | $22.79 | $14.20 | 34,114 |
| 2018-11-30 | $22.42 | $22.58 | $22.21 | $22.54 | $14.05 | 16,470 |
| 2018-11-29 | $22.30 | $22.53 | $22.24 | $22.47 | $14.00 | 21,955 |
| 2018-11-28 | $21.92 | $22.30 | $21.79 | $22.30 | $13.90 | 47,636 |
| 2018-11-27 | $21.68 | $21.86 | $21.68 | $21.70 | $13.52 | 43,985 |
| 2018-11-26 | $21.67 | $21.92 | $21.48 | $21.73 | $13.54 | 26,683 |
| 2018-11-23 | $21.38 | $21.72 | $21.36 | $21.58 | $13.45 | 14,084 |
| 2018-11-21 | $21.73 | $21.77 | $21.31 | $21.55 | $13.43 | 35,556 |
| 2018-11-20 | $21.92 | $21.94 | $21.42 | $21.56 | $13.44 | 55,820 |
| 2018-11-19 | $22.63 | $22.65 | $22.17 | $22.17 | $13.82 | 30,790 |
| 2018-11-16 | $22.63 | $22.84 | $22.56 | $22.68 | $14.13 | 33,064 |
| 2018-11-15 | $22.66 | $22.83 | $22.38 | $22.79 | $14.20 | 34,795 |
| 2018-11-14 | $23.08 | $23.25 | $22.74 | $22.78 | $14.20 | 52,644 |
| 2018-11-13 | $23.12 | $23.55 | $23.05 | $23.05 | $14.37 | 52,723 |
| 2018-11-12 | $23.24 | $23.24 | $22.97 | $23.12 | $14.41 | 53,678 |
| 2018-11-09 | $23.09 | $23.35 | $23.02 | $23.29 | $14.52 | 31,574 |
| 2018-11-08 | $23.43 | $23.70 | $23.26 | $23.45 | $14.51 | 53,178 |
| 2018-11-07 | $23.01 | $23.42 | $22.90 | $23.40 | $14.48 | 29,353 |
| 2018-11-06 | $22.61 | $22.82 | $22.53 | $22.82 | $14.12 | 17,244 |
| 2018-11-05 | $22.43 | $22.59 | $22.33 | $22.55 | $13.95 | 13,140 |
| 2018-11-02 | $22.33 | $22.57 | $22.30 | $22.54 | $13.95 | 29,705 |
| 2018-11-01 | $21.80 | $22.26 | $21.76 | $22.26 | $13.77 | 76,500 |
| 2018-10-31 | $21.11 | $21.70 | $21.11 | $21.47 | $13.29 | 37,075 |
| 2018-10-30 | $20.90 | $21.22 | $20.90 | $20.96 | $12.97 | 51,315 |
| 2018-10-29 | $21.45 | $21.63 | $20.95 | $21.02 | $13.01 | 20,786 |
| 2018-10-26 | $21.70 | $21.70 | $21.34 | $21.39 | $13.24 | 38,167 |
| 2018-10-25 | $22.10 | $22.26 | $21.42 | $21.80 | $13.49 | 67,580 |
| 2018-10-24 | $22.52 | $22.63 | $22.01 | $22.01 | $13.62 | 27,787 |
| 2018-10-23 | $22.57 | $22.69 | $22.26 | $22.56 | $13.96 | 38,410 |
| 2018-10-22 | $22.87 | $22.89 | $22.75 | $22.79 | $14.10 | 14,956 |
| 2018-10-19 | $22.86 | $23.06 | $22.73 | $22.85 | $14.14 | 29,916 |
| 2018-10-18 | $22.89 | $22.90 | $22.62 | $22.79 | $14.10 | 29,555 |
| 2018-10-17 | $23.01 | $23.01 | $22.69 | $22.82 | $14.12 | 32,261 |
| 2018-10-16 | $22.35 | $23.00 | $22.35 | $23.00 | $14.23 | 53,989 |
| 2018-10-15 | $22.25 | $22.33 | $22.06 | $22.20 | $13.74 | 41,440 |
| 2018-10-12 | $22.00 | $22.20 | $21.95 | $22.20 | $13.74 | 43,523 |
| 2018-10-11 | $22.00 | $22.00 | $21.51 | $21.76 | $13.47 | 92,151 |
| 2018-10-10 | $23.20 | $23.20 | $22.05 | $22.05 | $13.64 | 75,000 |
| 2018-10-09 | $23.22 | $23.43 | $23.09 | $23.43 | $14.39 | 41,994 |
| 2018-10-08 | $23.44 | $23.60 | $23.00 | $23.26 | $14.29 | 41,368 |
| 2018-10-05 | $24.47 | $24.50 | $23.28 | $23.50 | $14.43 | 155,700 |
| 2018-10-04 | $24.57 | $24.74 | $24.38 | $24.55 | $15.08 | 58,124 |
| 2018-10-03 | $25.06 | $25.16 | $24.56 | $24.64 | $15.13 | 45,265 |
| 2018-10-02 | $25.17 | $25.20 | $24.86 | $25.16 | $15.45 | 62,213 |
| 2018-10-01 | $24.95 | $25.15 | $24.88 | $25.10 | $15.42 | 36,485 |
| 2018-09-28 | $25.10 | $25.10 | $24.82 | $24.84 | $15.26 | 36,778 |
| 2018-09-27 | $25.07 | $25.11 | $24.99 | $25.09 | $15.41 | 33,844 |
| 2018-09-26 | $24.86 | $25.01 | $24.86 | $25.01 | $15.36 | 22,374 |
| 2018-09-25 | $24.60 | $24.84 | $24.51 | $24.84 | $15.26 | 89,547 |
| 2018-09-24 | $24.50 | $24.62 | $24.44 | $24.62 | $15.12 | 52,446 |
| 2018-09-21 | $24.76 | $24.76 | $24.50 | $24.50 | $15.05 | 37,007 |
| 2018-09-20 | $24.47 | $24.76 | $24.46 | $24.64 | $15.13 | 30,072 |
| 2018-09-19 | $24.38 | $24.58 | $24.38 | $24.52 | $15.06 | 24,694 |
| 2018-09-18 | $24.65 | $24.65 | $24.28 | $24.37 | $14.97 | 62,376 |
| 2018-09-17 | $24.80 | $24.80 | $24.56 | $24.65 | $15.14 | 22,468 |
| 2018-09-14 | $24.79 | $24.88 | $24.68 | $24.82 | $15.24 | 27,543 |
| 2018-09-13 | $25.01 | $25.14 | $24.77 | $24.84 | $15.26 | 36,674 |
| 2018-09-12 | $25.05 | $25.31 | $25.04 | $25.17 | $15.35 | 41,731 |
| 2018-09-11 | $24.95 | $25.28 | $24.86 | $25.03 | $15.27 | 163,355 |
| 2018-09-10 | $24.69 | $25.07 | $24.62 | $24.99 | $15.25 | 59,892 |
| 2018-09-07 | $24.61 | $24.72 | $24.52 | $24.62 | $15.02 | 16,891 |
| 2018-09-06 | $24.53 | $24.64 | $24.50 | $24.62 | $15.02 | 39,925 |
| 2018-09-05 | $24.85 | $24.90 | $24.56 | $24.62 | $15.02 | 41,287 |
| 2018-09-04 | $24.88 | $24.97 | $24.80 | $24.95 | $15.22 | 44,313 |
| 2018-08-31 | $24.72 | $24.88 | $24.71 | $24.81 | $15.14 | 34,987 |
| 2018-08-30 | $25.00 | $25.03 | $24.71 | $24.75 | $15.10 | 70,914 |
| 2018-08-29 | $24.80 | $25.14 | $24.71 | $25.00 | $15.25 | 60,936 |
| 2018-08-28 | $24.77 | $24.77 | $24.68 | $24.71 | $15.07 | 32,120 |
| 2018-08-27 | $24.86 | $24.88 | $24.66 | $24.71 | $15.07 | 43,931 |
| 2018-08-24 | $24.73 | $24.83 | $24.65 | $24.75 | $15.10 | 22,281 |
| 2018-08-23 | $24.80 | $24.85 | $24.57 | $24.62 | $15.02 | 37,445 |
| 2018-08-22 | $24.94 | $24.97 | $24.67 | $24.80 | $15.13 | 42,871 |
| 2018-08-21 | $24.99 | $24.99 | $24.87 | $24.95 | $15.22 | 19,454 |
| 2018-08-20 | $24.72 | $24.98 | $24.72 | $24.93 | $15.21 | 43,559 |
| 2018-08-17 | $24.57 | $24.72 | $24.48 | $24.72 | $15.08 | 51,567 |
| 2018-08-16 | $24.55 | $24.68 | $24.51 | $24.67 | $15.05 | 26,070 |
| 2018-08-15 | $24.47 | $24.52 | $24.24 | $24.52 | $14.96 | 26,799 |
| 2018-08-14 | $24.39 | $24.52 | $24.23 | $24.52 | $14.96 | 34,109 |
| 2018-08-13 | $24.33 | $24.40 | $24.20 | $24.33 | $14.84 | 33,089 |
| 2018-08-10 | $24.58 | $24.58 | $24.33 | $24.43 | $14.90 | 39,740 |
| 2018-08-09 | $24.44 | $24.66 | $24.44 | $24.66 | $14.94 | 37,449 |
| 2018-08-08 | $24.78 | $24.78 | $24.44 | $24.44 | $14.81 | 29,620 |
| 2018-08-07 | $24.33 | $24.72 | $24.33 | $24.70 | $14.97 | 46,633 |
| 2018-08-06 | $24.33 | $24.50 | $24.25 | $24.50 | $14.84 | 16,929 |
| 2018-08-03 | $24.23 | $24.38 | $24.11 | $24.37 | $14.77 | 26,323 |
| 2018-08-02 | $24.13 | $24.15 | $24.00 | $24.14 | $14.63 | 25,303 |
| 2018-08-01 | $24.19 | $24.22 | $24.05 | $24.13 | $14.62 | 29,484 |
| 2018-07-31 | $24.21 | $24.22 | $24.04 | $24.09 | $14.60 | 37,058 |
| 2018-07-30 | $24.24 | $24.35 | $24.13 | $24.25 | $14.69 | 25,762 |
| 2018-07-27 | $24.38 | $24.38 | $24.08 | $24.16 | $14.64 | 24,543 |
| 2018-07-26 | $24.20 | $24.30 | $24.18 | $24.27 | $14.71 | 24,798 |
| 2018-07-25 | $24.19 | $24.19 | $24.06 | $24.18 | $14.65 | 23,075 |
| 2018-07-24 | $24.13 | $24.22 | $24.05 | $24.16 | $14.64 | 26,984 |
| 2018-07-23 | $23.91 | $24.07 | $23.85 | $23.95 | $14.51 | 27,968 |
| 2018-07-20 | $23.80 | $23.98 | $23.79 | $23.91 | $14.49 | 25,605 |
| 2018-07-19 | $23.81 | $24.00 | $23.78 | $23.80 | $14.42 | 75,171 |
| 2018-07-18 | $23.95 | $23.95 | $23.77 | $23.88 | $14.47 | 40,233 |
| 2018-07-17 | $23.85 | $23.94 | $23.79 | $23.94 | $14.51 | 17,647 |
| 2018-07-16 | $23.94 | $23.94 | $23.86 | $23.89 | $14.48 | 21,849 |
| 2018-07-13 | $23.97 | $23.97 | $23.80 | $23.86 | $14.46 | 28,165 |
| 2018-07-12 | $23.66 | $23.97 | $23.62 | $23.87 | $14.46 | 33,057 |
| 2018-07-11 | $23.58 | $23.60 | $23.41 | $23.60 | $14.30 | 39,089 |
| 2018-07-10 | $23.67 | $23.78 | $23.57 | $23.78 | $14.31 | 37,305 |
| 2018-07-09 | $23.35 | $23.60 | $23.27 | $23.58 | $14.19 | 44,295 |
| 2018-07-06 | $23.14 | $23.32 | $23.00 | $23.19 | $13.95 | 75,983 |
| 2018-07-05 | $23.28 | $23.33 | $23.10 | $23.28 | $14.01 | 24,189 |
| 2018-07-03 | $23.41 | $23.41 | $22.98 | $23.20 | $13.96 | 20,475 |
| 2018-07-02 | $22.95 | $23.37 | $22.75 | $23.37 | $14.06 | 23,955 |
| 2018-06-29 | $23.17 | $23.17 | $22.95 | $22.95 | $13.81 | 38,407 |
| 2018-06-28 | $23.33 | $23.33 | $22.87 | $23.08 | $13.89 | 98,824 |
| 2018-06-27 | $23.37 | $23.62 | $23.34 | $23.34 | $14.04 | 41,255 |
| 2018-06-26 | $23.50 | $23.55 | $23.33 | $23.46 | $14.11 | 31,810 |
| 2018-06-25 | $23.77 | $23.77 | $23.44 | $23.45 | $14.11 | 46,820 |
| 2018-06-22 | $23.79 | $23.81 | $23.57 | $23.81 | $14.33 | 27,827 |
| 2018-06-21 | $23.87 | $23.87 | $23.58 | $23.66 | $14.23 | 67,122 |
| 2018-06-20 | $23.73 | $23.79 | $23.66 | $23.79 | $14.31 | 34,990 |
| 2018-06-19 | $23.77 | $23.77 | $23.51 | $23.73 | $14.28 | 36,328 |
| 2018-06-18 | $23.90 | $23.90 | $23.76 | $23.78 | $14.31 | 47,266 |
| 2018-06-15 | $24.10 | $24.10 | $23.83 | $24.04 | $14.46 | 154,863 |
| 2018-06-14 | $23.76 | $24.13 | $23.75 | $24.12 | $14.51 | 328,885 |
| 2018-06-13 | $23.77 | $23.77 | $23.60 | $23.66 | $14.23 | 48,719 |
| 2018-06-12 | $23.75 | $23.80 | $23.69 | $23.70 | $14.26 | 34,922 |
| 2018-06-11 | $23.73 | $23.79 | $23.65 | $23.79 | $14.31 | 27,136 |
| 2018-06-08 | $23.64 | $23.71 | $23.52 | $23.66 | $14.23 | 33,221 |
| 2018-06-07 | $23.99 | $23.99 | $23.58 | $23.74 | $14.18 | 84,310 |
| 2018-06-06 | $23.65 | $23.87 | $23.60 | $23.87 | $14.26 | 32,231 |
| 2018-06-05 | $23.52 | $23.66 | $23.41 | $23.64 | $14.12 | 30,636 |
| 2018-06-04 | $23.47 | $23.59 | $23.37 | $23.53 | $14.06 | 41,669 |
| 2018-06-01 | $23.40 | $23.47 | $23.26 | $23.44 | $14.00 | 27,271 |
| 2018-05-31 | $23.56 | $23.56 | $23.18 | $23.30 | $13.92 | 41,683 |
| 2018-05-30 | $23.44 | $23.61 | $23.24 | $23.46 | $14.02 | 455,035 |
| 2018-05-29 | $23.24 | $23.40 | $22.72 | $23.37 | $13.96 | 384,230 |
| 2018-05-25 | $23.17 | $23.42 | $23.03 | $23.33 | $13.94 | 153,306 |
| 2018-05-24 | $23.26 | $23.54 | $23.12 | $23.35 | $13.95 | 290,487 |
| 2018-05-23 | $23.46 | $23.46 | $23.20 | $23.30 | $13.92 | 32,245 |
| 2018-05-22 | $23.57 | $23.58 | $23.23 | $23.58 | $14.09 | 138,776 |
| 2018-05-21 | $23.31 | $23.82 | $23.31 | $23.46 | $14.02 | 123,292 |
| 2018-05-18 | $23.35 | $23.43 | $23.20 | $23.43 | $14.00 | 38,047 |
| 2018-05-17 | $23.11 | $23.35 | $23.03 | $23.35 | $13.95 | 50,900 |
| 2018-05-16 | $23.00 | $23.11 | $22.91 | $23.11 | $13.81 | 42,982 |
| 2018-05-15 | $23.18 | $23.18 | $22.85 | $22.99 | $13.73 | 31,621 |
| 2018-05-14 | $23.13 | $23.26 | $23.07 | $23.15 | $13.83 | 19,964 |
| 2018-05-11 | $23.04 | $23.10 | $22.95 | $23.10 | $13.80 | 22,930 |
| 2018-05-10 | $23.09 | $23.12 | $22.85 | $22.95 | $13.71 | 35,766 |
| 2018-05-09 | $23.08 | $23.13 | $22.94 | $23.02 | $13.65 | 33,167 |
| 2018-05-08 | $22.76 | $23.12 | $22.76 | $22.92 | $13.59 | 22,827 |
| 2018-05-07 | $22.81 | $22.99 | $22.71 | $22.81 | $13.53 | 43,286 |
| 2018-05-04 | $22.59 | $22.81 | $22.51 | $22.74 | $13.49 | 39,307 |
| 2018-05-03 | $22.63 | $22.73 | $22.30 | $22.58 | $13.39 | 35,473 |
| 2018-05-02 | $22.57 | $22.74 | $22.48 | $22.63 | $13.42 | 34,252 |
| 2018-05-01 | $22.40 | $22.54 | $22.34 | $22.53 | $13.36 | 16,153 |
| 2018-04-30 | $22.70 | $22.83 | $22.32 | $22.42 | $13.30 | 37,329 |
| 2018-04-27 | $22.64 | $22.70 | $22.43 | $22.69 | $13.46 | 28,860 |
| 2018-04-26 | $22.33 | $22.59 | $22.32 | $22.54 | $13.37 | 24,253 |
| 2018-04-25 | $22.27 | $22.34 | $22.09 | $22.25 | $13.20 | 30,679 |
| 2018-04-24 | $22.54 | $22.66 | $22.27 | $22.43 | $13.30 | 35,563 |
| 2018-04-23 | $22.62 | $22.62 | $22.37 | $22.38 | $13.27 | 22,861 |
| 2018-04-20 | $22.57 | $22.59 | $22.44 | $22.59 | $13.40 | 19,619 |
| 2018-04-19 | $22.40 | $22.54 | $22.40 | $22.54 | $13.37 | 34,227 |
| 2018-04-18 | $22.59 | $22.64 | $22.37 | $22.37 | $13.27 | 44,129 |
| 2018-04-17 | $22.72 | $22.82 | $22.34 | $22.70 | $13.46 | 88,763 |
| 2018-04-16 | $22.58 | $22.69 | $22.29 | $22.69 | $13.46 | 33,771 |
| 2018-04-13 | $22.70 | $22.70 | $22.25 | $22.36 | $13.26 | 29,934 |
| 2018-04-12 | $22.68 | $22.74 | $22.24 | $22.59 | $13.40 | 60,252 |
| 2018-04-11 | $23.03 | $23.03 | $22.70 | $22.72 | $13.48 | 46,101 |
| 2018-04-10 | $22.95 | $23.14 | $22.82 | $23.10 | $13.60 | 36,282 |
| 2018-04-09 | $22.84 | $23.04 | $22.62 | $22.84 | $13.45 | 48,133 |
| 2018-04-06 | $22.80 | $23.58 | $22.62 | $22.83 | $13.44 | 71,617 |
| 2018-04-05 | $22.30 | $22.99 | $22.30 | $22.99 | $13.54 | 65,233 |
| 2018-04-04 | $21.86 | $22.22 | $21.86 | $22.22 | $13.08 | 42,580 |
| 2018-04-03 | $22.12 | $22.27 | $21.80 | $22.19 | $13.07 | 53,175 |
| 2018-04-02 | $22.49 | $22.50 | $21.98 | $22.12 | $13.02 | 41,257 |
| 2018-03-29 | $21.80 | $22.67 | $21.80 | $22.67 | $13.35 | 41,398 |
| 2018-03-28 | $22.23 | $22.23 | $21.77 | $21.85 | $12.86 | 62,700 |
| 2018-03-27 | $22.44 | $22.44 | $22.11 | $22.39 | $13.18 | 41,991 |
| 2018-03-26 | $22.18 | $22.65 | $22.13 | $22.65 | $13.34 | 42,825 |
| 2018-03-23 | $22.57 | $22.75 | $22.04 | $22.15 | $13.04 | 48,815 |
| 2018-03-22 | $22.88 | $22.88 | $22.45 | $22.53 | $13.27 | 63,418 |
| 2018-03-21 | $22.89 | $22.95 | $22.75 | $22.91 | $13.49 | 23,514 |
| 2018-03-20 | $22.73 | $22.99 | $22.59 | $22.89 | $13.48 | 38,034 |
| 2018-03-19 | $23.02 | $23.08 | $22.59 | $22.62 | $13.32 | 51,988 |
| 2018-03-16 | $22.94 | $23.11 | $22.82 | $22.95 | $13.51 | 52,425 |
| 2018-03-15 | $22.89 | $23.00 | $22.70 | $22.82 | $13.44 | 51,200 |
| 2018-03-14 | $22.80 | $22.87 | $22.60 | $22.80 | $13.42 | 140,083 |
| 2018-03-13 | $22.39 | $22.68 | $22.31 | $22.58 | $13.29 | 160,262 |
| 2018-03-12 | $22.43 | $22.48 | $22.21 | $22.42 | $13.20 | 31,042 |
| 2018-03-09 | $22.17 | $22.29 | $22.11 | $22.25 | $13.10 | 36,833 |
| 2018-03-08 | $22.12 | $22.25 | $22.12 | $22.19 | $12.97 | 34,184 |
| 2018-03-07 | $21.92 | $22.12 | $21.83 | $22.00 | $12.86 | 33,562 |
| 2018-03-06 | $21.94 | $21.98 | $21.81 | $21.98 | $12.85 | 25,535 |
| 2018-03-05 | $21.42 | $21.81 | $21.42 | $21.76 | $12.72 | 61,945 |
| 2018-03-02 | $21.37 | $21.66 | $21.27 | $21.61 | $12.63 | 38,061 |
| 2018-03-01 | $21.83 | $21.83 | $21.37 | $21.53 | $12.58 | 91,723 |
| 2018-02-28 | $21.81 | $21.97 | $21.62 | $21.68 | $12.67 | 48,762 |
| 2018-02-27 | $21.97 | $22.02 | $21.79 | $21.84 | $12.76 | 43,697 |
| 2018-02-26 | $21.81 | $21.94 | $21.74 | $21.94 | $12.82 | 34,058 |
| 2018-02-23 | $21.78 | $21.80 | $21.54 | $21.69 | $12.68 | 78,723 |
| 2018-02-22 | $21.83 | $21.99 | $21.58 | $21.65 | $12.65 | 43,532 |
| 2018-02-21 | $21.84 | $22.05 | $21.81 | $21.83 | $12.76 | 39,717 |
| 2018-02-20 | $21.74 | $21.87 | $21.73 | $21.84 | $12.76 | 33,257 |
| 2018-02-16 | $21.68 | $21.86 | $21.68 | $21.74 | $12.70 | 22,917 |
| 2018-02-15 | $21.60 | $21.64 | $21.31 | $21.64 | $12.65 | 39,153 |
| 2018-02-14 | $21.10 | $21.49 | $21.10 | $21.33 | $12.47 | 37,982 |
| 2018-02-13 | $21.02 | $21.24 | $20.97 | $21.04 | $12.30 | 21,880 |
| 2018-02-12 | $20.91 | $21.19 | $20.69 | $21.03 | $12.29 | 71,227 |
| 2018-02-09 | $21.18 | $21.18 | $20.34 | $20.82 | $12.17 | 66,174 |
| 2018-02-08 | $21.50 | $21.62 | $21.00 | $21.09 | $12.23 | 64,012 |
| 2018-02-07 | $21.55 | $21.75 | $21.43 | $21.55 | $12.49 | 42,400 |
| 2018-02-06 | $20.91 | $21.69 | $20.65 | $21.47 | $12.45 | 75,955 |
| 2018-02-05 | $21.93 | $21.96 | $20.77 | $21.06 | $12.21 | 75,906 |
| 2018-02-02 | $22.30 | $22.39 | $21.84 | $22.01 | $12.76 | 62,625 |
| 2018-02-01 | $22.31 | $22.39 | $22.20 | $22.39 | $12.98 | 33,962 |
| 2018-01-31 | $22.21 | $22.49 | $22.18 | $22.40 | $12.99 | 51,591 |
| 2018-01-30 | $22.76 | $22.76 | $22.13 | $22.25 | $12.90 | 131,468 |
| 2018-01-29 | $23.09 | $23.09 | $22.81 | $22.92 | $13.29 | 41,147 |
| 2018-01-26 | $22.94 | $23.15 | $22.84 | $23.04 | $13.36 | 26,559 |
| 2018-01-25 | $23.01 | $23.01 | $22.76 | $22.86 | $13.25 | 34,411 |
| 2018-01-24 | $22.92 | $23.06 | $22.84 | $22.94 | $13.30 | 24,182 |
| 2018-01-23 | $22.78 | $22.86 | $22.75 | $22.80 | $13.22 | 25,900 |
| 2018-01-22 | $22.57 | $22.71 | $22.47 | $22.69 | $13.15 | 24,102 |
| 2018-01-19 | $22.50 | $22.54 | $22.42 | $22.49 | $13.04 | 17,606 |
| 2018-01-18 | $22.40 | $22.51 | $22.32 | $22.42 | $13.00 | 58,095 |
| 2018-01-17 | $22.77 | $22.86 | $22.33 | $22.51 | $13.05 | 82,170 |
| 2018-01-16 | $22.99 | $22.99 | $22.67 | $22.68 | $13.15 | 35,486 |
| 2018-01-12 | $23.07 | $23.07 | $22.56 | $22.89 | $13.27 | 73,455 |
| 2018-01-11 | $22.81 | $23.19 | $22.72 | $23.03 | $13.35 | 53,854 |
| 2018-01-10 | $22.66 | $22.86 | $22.66 | $22.86 | $13.16 | 52,624 |
| 2018-01-09 | $22.41 | $22.64 | $22.41 | $22.64 | $13.03 | 46,568 |
| 2018-01-08 | $22.32 | $22.43 | $22.24 | $22.42 | $12.90 | 43,827 |
| 2018-01-05 | $22.20 | $22.30 | $22.18 | $22.27 | $12.82 | 35,111 |
| 2018-01-04 | $22.25 | $22.35 | $22.15 | $22.26 | $12.81 | 33,667 |
| 2018-01-03 | $22.08 | $22.20 | $21.92 | $22.20 | $12.78 | 45,497 |
| 2018-01-02 | $21.89 | $22.06 | $21.77 | $22.06 | $12.70 | 29,529 |
| 2017-12-29 | $21.66 | $21.86 | $21.66 | $21.84 | $12.57 | 60,577 |
| 2017-12-28 | $21.71 | $21.71 | $21.63 | $21.66 | $12.47 | 30,832 |
| 2017-12-27 | $21.76 | $21.93 | $21.60 | $21.63 | $12.45 | 39,602 |
| 2017-12-26 | $21.85 | $22.03 | $21.64 | $21.71 | $12.50 | 63,050 |
| 2017-12-22 | $21.91 | $22.18 | $21.84 | $21.92 | $12.62 | 67,029 |
| 2017-12-21 | $22.05 | $22.20 | $22.00 | $22.02 | $12.67 | 26,265 |
| 2017-12-20 | $22.14 | $22.29 | $21.92 | $21.95 | $12.63 | 70,883 |
| 2017-12-19 | $22.05 | $22.19 | $22.02 | $22.03 | $12.68 | 44,815 |
| 2017-12-18 | $22.00 | $22.09 | $21.82 | $22.05 | $12.69 | 61,874 |
| 2017-12-15 | $21.84 | $21.85 | $21.73 | $21.81 | $12.55 | 23,963 |
| 2017-12-14 | $21.89 | $21.90 | $21.70 | $21.70 | $12.49 | 25,848 |
| 2017-12-13 | $21.73 | $21.86 | $21.70 | $21.81 | $12.55 | 43,291 |
| 2017-12-12 | $22.06 | $22.06 | $21.77 | $21.82 | $12.56 | 39,995 |
| 2017-12-11 | $21.64 | $22.01 | $21.64 | $22.01 | $12.67 | 56,357 |
| 2017-12-08 | $22.20 | $22.21 | $21.63 | $21.63 | $12.45 | 59,479 |
| 2017-12-07 | $22.24 | $22.27 | $21.96 | $22.15 | $12.65 | 29,567 |
| 2017-12-06 | $21.84 | $22.20 | $21.79 | $22.10 | $12.62 | 48,803 |
| 2017-12-05 | $21.85 | $21.89 | $21.74 | $21.79 | $12.45 | 75,865 |
| 2017-12-04 | $22.03 | $22.04 | $21.85 | $21.86 | $12.49 | 56,164 |
| 2017-12-01 | $22.29 | $22.29 | $21.97 | $22.07 | $12.61 | 34,413 |
| 2017-11-30 | $22.08 | $22.29 | $21.81 | $22.29 | $12.73 | 98,007 |
| 2017-11-29 | $22.24 | $22.24 | $21.95 | $21.99 | $12.56 | 53,295 |
| 2017-11-28 | $22.10 | $22.28 | $22.00 | $22.28 | $12.73 | 40,147 |
| 2017-11-27 | $22.24 | $22.24 | $21.93 | $22.05 | $12.59 | 19,432 |
| 2017-11-24 | $22.10 | $22.29 | $22.08 | $22.20 | $12.68 | 24,225 |
| 2017-11-22 | $21.77 | $22.12 | $21.73 | $21.97 | $12.55 | 28,802 |
| 2017-11-21 | $21.75 | $21.83 | $21.72 | $21.74 | $12.42 | 32,974 |
| 2017-11-20 | $21.75 | $21.91 | $21.60 | $21.75 | $12.42 | 53,289 |
| 2017-11-17 | $21.99 | $22.10 | $21.67 | $21.74 | $12.42 | 42,581 |
| 2017-11-16 | $21.88 | $22.76 | $21.80 | $21.90 | $12.51 | 49,625 |
| 2017-11-15 | $21.81 | $21.94 | $21.63 | $21.73 | $12.41 | 51,868 |
| 2017-11-14 | $21.88 | $21.96 | $21.60 | $21.95 | $12.54 | 31,236 |
| 2017-11-13 | $21.97 | $22.18 | $21.80 | $21.96 | $12.54 | 33,921 |
| 2017-11-10 | $22.00 | $22.17 | $21.88 | $21.97 | $12.55 | 28,864 |
| 2017-11-09 | $22.33 | $22.37 | $21.85 | $22.23 | $12.60 | 32,348 |
| 2017-11-08 | $22.54 | $22.57 | $22.20 | $22.26 | $12.62 | 32,360 |
| 2017-11-07 | $22.29 | $22.42 | $22.15 | $22.42 | $12.71 | 40,603 |
| 2017-11-06 | $22.30 | $22.31 | $22.21 | $22.31 | $12.65 | 35,403 |
| 2017-11-03 | $22.21 | $22.40 | $22.21 | $22.29 | $12.64 | 39,345 |
| 2017-11-02 | $22.03 | $22.32 | $21.93 | $22.25 | $12.61 | 45,436 |
| 2017-11-01 | $22.10 | $22.22 | $22.05 | $22.05 | $12.50 | 22,633 |
| 2017-10-31 | $21.95 | $22.09 | $21.90 | $21.96 | $12.45 | 28,528 |
| 2017-10-30 | $21.77 | $21.94 | $21.77 | $21.91 | $12.42 | 22,771 |
| 2017-10-27 | $21.95 | $21.95 | $21.72 | $21.84 | $12.38 | 28,295 |
| 2017-10-26 | $22.06 | $22.18 | $21.72 | $21.86 | $12.39 | 78,455 |
| 2017-10-25 | $22.19 | $22.28 | $21.82 | $21.93 | $12.43 | 53,587 |
| 2017-10-24 | $22.28 | $22.28 | $22.15 | $22.19 | $12.58 | 26,481 |
| 2017-10-23 | $22.21 | $22.22 | $22.04 | $22.15 | $12.56 | 28,993 |
| 2017-10-20 | $22.16 | $22.34 | $21.96 | $22.17 | $12.57 | 45,439 |
| 2017-10-19 | $21.96 | $22.23 | $21.96 | $22.04 | $12.49 | 38,595 |
| 2017-10-18 | $22.00 | $22.10 | $21.86 | $21.96 | $12.45 | 46,380 |
| 2017-10-17 | $22.14 | $22.14 | $21.95 | $21.95 | $12.44 | 29,750 |
| 2017-10-16 | $22.31 | $22.31 | $22.06 | $22.17 | $12.57 | 50,761 |
| 2017-10-13 | $22.01 | $22.31 | $22.01 | $22.31 | $12.65 | 50,230 |
| 2017-10-12 | $21.93 | $22.09 | $21.85 | $22.05 | $12.50 | 24,804 |
| 2017-10-11 | $22.15 | $22.15 | $21.74 | $21.82 | $12.37 | 73,640 |
| 2017-10-10 | $21.99 | $22.29 | $21.94 | $22.29 | $12.54 | 56,906 |
| 2017-10-09 | $21.92 | $21.96 | $21.84 | $21.94 | $12.34 | 28,498 |
| 2017-10-06 | $21.72 | $21.82 | $21.69 | $21.82 | $12.27 | 29,943 |
| 2017-10-05 | $21.76 | $21.83 | $21.70 | $21.72 | $12.22 | 43,171 |
| 2017-10-04 | $21.77 | $21.77 | $21.67 | $21.73 | $12.22 | 58,400 |
| 2017-10-03 | $21.68 | $21.77 | $21.62 | $21.64 | $12.17 | 52,606 |
| 2017-10-02 | $21.61 | $21.67 | $21.51 | $21.64 | $12.17 | 41,698 |
| 2017-09-29 | $21.48 | $21.51 | $21.39 | $21.49 | $12.09 | 36,082 |
| 2017-09-28 | $21.36 | $21.42 | $21.31 | $21.42 | $12.05 | 23,338 |
| 2017-09-27 | $21.21 | $21.32 | $21.20 | $21.28 | $11.97 | 35,953 |
| 2017-09-26 | $21.29 | $21.40 | $21.15 | $21.21 | $11.93 | 54,795 |
| 2017-09-25 | $21.17 | $21.24 | $21.14 | $21.24 | $11.95 | 28,559 |
| 2017-09-22 | $21.21 | $21.23 | $21.12 | $21.20 | $11.93 | 23,690 |
| 2017-09-21 | $21.19 | $21.22 | $21.13 | $21.17 | $11.91 | 20,108 |
| 2017-09-20 | $21.07 | $21.22 | $21.07 | $21.15 | $11.90 | 40,823 |
| 2017-09-19 | $21.09 | $21.14 | $21.00 | $21.02 | $11.82 | 76,040 |
| 2017-09-18 | $21.13 | $21.13 | $21.00 | $21.07 | $11.85 | 57,071 |
| 2017-09-15 | $21.12 | $21.14 | $20.96 | $21.12 | $11.88 | 21,568 |
| 2017-09-14 | $20.94 | $21.09 | $20.93 | $21.09 | $11.86 | 24,849 |
| 2017-09-13 | $21.02 | $21.10 | $20.83 | $20.94 | $11.78 | 20,182 |
| 2017-09-12 | $20.94 | $21.02 | $20.88 | $20.91 | $11.76 | 46,213 |
| 2017-09-11 | $20.88 | $20.98 | $20.82 | $20.90 | $11.76 | 64,528 |
| 2017-09-08 | $20.86 | $20.98 | $20.63 | $20.79 | $11.70 | 69,783 |
| 2017-09-07 | $21.12 | $21.17 | $20.87 | $20.96 | $11.70 | 127,889 |
| 2017-09-06 | $21.22 | $21.22 | $20.82 | $21.09 | $11.77 | 63,002 |
| 2017-09-05 | $21.27 | $21.37 | $21.05 | $21.12 | $11.79 | 49,865 |
| 2017-09-01 | $21.25 | $21.34 | $21.09 | $21.34 | $11.91 | 29,732 |
| 2017-08-31 | $21.11 | $21.24 | $21.00 | $21.24 | $11.85 | 58,364 |
| 2017-08-30 | $20.83 | $21.11 | $20.75 | $21.11 | $11.78 | 40,531 |
| 2017-08-29 | $20.82 | $20.92 | $20.71 | $20.90 | $11.66 | 24,967 |
| 2017-08-28 | $20.97 | $20.97 | $20.86 | $20.88 | $11.65 | 31,275 |
| 2017-08-25 | $20.82 | $20.89 | $20.72 | $20.89 | $11.66 | 52,993 |
| 2017-08-24 | $21.05 | $21.05 | $20.62 | $20.84 | $11.63 | 52,261 |
| 2017-08-23 | $20.88 | $20.99 | $20.79 | $20.98 | $11.71 | 39,969 |
| 2017-08-22 | $20.75 | $20.93 | $20.75 | $20.88 | $11.65 | 30,281 |
| 2017-08-21 | $20.92 | $20.92 | $20.68 | $20.74 | $11.57 | 28,276 |
| 2017-08-18 | $20.94 | $20.96 | $20.65 | $20.86 | $11.64 | 53,366 |
| 2017-08-17 | $21.06 | $21.09 | $20.83 | $20.84 | $11.63 | 27,525 |
| 2017-08-16 | $21.01 | $21.16 | $20.90 | $20.99 | $11.71 | 70,528 |
| 2017-08-15 | $21.03 | $21.03 | $20.80 | $20.88 | $11.65 | 27,457 |
| 2017-08-14 | $20.78 | $20.91 | $20.68 | $20.87 | $11.65 | 38,298 |
| 2017-08-11 | $20.25 | $20.83 | $20.03 | $20.55 | $11.47 | 86,412 |
| 2017-08-10 | $21.60 | $21.64 | $20.35 | $20.42 | $11.40 | 106,972 |
| 2017-08-09 | $21.82 | $21.83 | $21.48 | $21.66 | $12.09 | 44,487 |
| 2017-08-08 | $22.02 | $22.04 | $21.88 | $21.95 | $12.16 | 41,815 |
| 2017-08-07 | $21.94 | $21.96 | $21.86 | $21.96 | $12.16 | 36,108 |
| 2017-08-04 | $21.94 | $21.96 | $21.86 | $21.86 | $12.11 | 25,014 |
| 2017-08-03 | $21.99 | $21.99 | $21.82 | $21.87 | $12.11 | 39,824 |
| 2017-08-02 | $21.84 | $21.92 | $21.79 | $21.90 | $12.13 | 44,661 |
| 2017-08-01 | $21.77 | $21.84 | $21.57 | $21.84 | $12.09 | 37,486 |
| 2017-07-31 | $21.69 | $21.70 | $21.60 | $21.62 | $11.97 | 25,477 |
| 2017-07-28 | $21.64 | $21.77 | $21.38 | $21.67 | $12.00 | 76,665 |
| 2017-07-27 | $21.90 | $22.00 | $21.60 | $21.75 | $12.05 | 60,484 |
| 2017-07-26 | $21.97 | $22.01 | $21.79 | $21.79 | $12.07 | 47,885 |
| 2017-07-25 | $21.81 | $22.15 | $21.75 | $21.99 | $12.18 | 83,566 |
| 2017-07-24 | $21.72 | $21.78 | $21.67 | $21.78 | $12.06 | 49,338 |
| 2017-07-21 | $21.65 | $21.90 | $21.61 | $21.63 | $11.98 | 43,010 |
| 2017-07-20 | $21.45 | $21.70 | $21.43 | $21.55 | $11.93 | 27,415 |
| 2017-07-19 | $21.66 | $21.82 | $21.45 | $21.45 | $11.88 | 100,696 |
| 2017-07-18 | $21.25 | $21.67 | $21.24 | $21.66 | $12.00 | 63,809 |
| 2017-07-17 | $21.41 | $21.55 | $21.20 | $21.38 | $11.84 | 49,996 |
| 2017-07-14 | $21.34 | $21.43 | $21.31 | $21.40 | $11.85 | 21,766 |
| 2017-07-13 | $21.31 | $21.34 | $21.16 | $21.27 | $11.78 | 37,227 |
| 2017-07-12 | $21.09 | $21.27 | $21.01 | $21.27 | $11.78 | 30,040 |
| 2017-07-11 | $21.33 | $21.37 | $20.87 | $20.94 | $11.60 | 54,517 |
| 2017-07-10 | $21.38 | $21.59 | $21.38 | $21.40 | $11.76 | 56,403 |
| 2017-07-07 | $21.17 | $21.33 | $21.11 | $21.27 | $11.69 | 28,334 |
| 2017-07-06 | $21.17 | $21.29 | $21.03 | $21.07 | $11.58 | 25,849 |
| 2017-07-05 | $21.25 | $21.35 | $21.05 | $21.35 | $11.73 | 37,740 |
| 2017-07-03 | $21.07 | $21.30 | $20.90 | $21.30 | $11.70 | 21,033 |
| 2017-06-30 | $20.98 | $21.06 | $20.79 | $20.96 | $11.52 | 25,352 |
| 2017-06-29 | $21.04 | $21.04 | $20.72 | $20.89 | $11.48 | 23,266 |
| 2017-06-28 | $21.02 | $21.03 | $20.86 | $20.96 | $11.52 | 27,949 |
| 2017-06-27 | $21.18 | $21.22 | $20.79 | $20.80 | $11.43 | 42,730 |
| 2017-06-26 | $21.19 | $21.37 | $21.17 | $21.28 | $11.69 | 34,907 |
| 2017-06-23 | $21.11 | $21.24 | $20.96 | $21.14 | $11.61 | 25,248 |
| 2017-06-22 | $20.95 | $21.10 | $20.92 | $21.10 | $11.59 | 38,843 |
| 2017-06-21 | $20.68 | $20.91 | $20.68 | $20.91 | $11.49 | 49,362 |
| 2017-06-20 | $20.80 | $20.80 | $20.60 | $20.60 | $11.32 | 40,821 |
| 2017-06-19 | $20.92 | $20.99 | $20.76 | $20.86 | $11.46 | 23,871 |
| 2017-06-16 | $21.02 | $21.05 | $20.74 | $20.88 | $11.47 | 40,454 |
| 2017-06-15 | $20.90 | $20.90 | $20.70 | $20.90 | $11.48 | 15,027 |
| 2017-06-14 | $20.82 | $21.04 | $20.73 | $20.94 | $11.50 | 31,285 |
| 2017-06-13 | $21.00 | $21.03 | $20.66 | $20.68 | $11.36 | 40,694 |
| 2017-06-12 | $21.01 | $21.01 | $20.76 | $20.97 | $11.52 | 34,187 |
| 2017-06-09 | $21.07 | $21.18 | $20.78 | $21.05 | $11.57 | 39,923 |
| 2017-06-08 | $20.98 | $21.07 | $20.67 | $20.98 | $11.53 | 76,322 |
| 2017-06-07 | $21.10 | $21.22 | $21.01 | $21.06 | $11.48 | 62,319 |
| 2017-06-06 | $21.03 | $21.09 | $20.73 | $21.06 | $11.48 | 57,732 |
| 2017-06-05 | $21.19 | $21.22 | $20.92 | $21.08 | $11.49 | 45,350 |
| 2017-06-02 | $21.02 | $21.31 | $20.83 | $21.09 | $11.50 | 40,109 |
| 2017-06-01 | $20.85 | $20.96 | $20.76 | $20.86 | $11.37 | 40,526 |
| 2017-05-31 | $20.52 | $20.85 | $20.42 | $20.85 | $11.36 | 41,195 |
| 2017-05-30 | $20.49 | $20.65 | $20.41 | $20.56 | $11.21 | 29,662 |
| 2017-05-26 | $20.55 | $20.62 | $20.32 | $20.44 | $11.14 | 83,404 |
| 2017-05-25 | $20.72 | $20.79 | $20.43 | $20.43 | $11.14 | 35,280 |
| 2017-05-24 | $20.75 | $20.84 | $20.57 | $20.76 | $11.32 | 39,266 |
| 2017-05-23 | $20.65 | $20.65 | $20.49 | $20.64 | $11.25 | 30,122 |
| 2017-05-22 | $20.54 | $20.62 | $20.42 | $20.57 | $11.21 | 38,062 |
| 2017-05-19 | $20.24 | $20.54 | $20.24 | $20.43 | $11.14 | 38,713 |
| 2017-05-18 | $20.12 | $20.40 | $20.05 | $20.23 | $11.03 | 40,282 |
| 2017-05-17 | $20.56 | $20.66 | $19.95 | $20.27 | $11.05 | 93,006 |
| 2017-05-16 | $20.64 | $20.65 | $20.44 | $20.65 | $11.26 | 30,675 |
| 2017-05-15 | $20.66 | $20.71 | $20.45 | $20.57 | $11.21 | 26,892 |
| 2017-05-12 | $20.55 | $20.62 | $20.41 | $20.56 | $11.21 | 30,844 |
| 2017-05-11 | $20.48 | $20.59 | $20.44 | $20.44 | $11.14 | 9,971 |
| 2017-05-10 | $20.44 | $20.61 | $20.44 | $20.52 | $11.18 | 230 |
| 2017-05-09 | $20.61 | $20.75 | $20.43 | $20.53 | $11.19 | 25,248 |
| 2017-05-08 | $20.90 | $20.90 | $20.74 | $20.78 | $11.24 | 29,625 |
| 2017-05-05 | $20.77 | $20.86 | $20.59 | $20.78 | $11.24 | 47,138 |
| 2017-05-04 | $21.12 | $21.18 | $20.61 | $20.63 | $11.15 | 58,029 |
| 2017-05-03 | $21.03 | $21.10 | $20.97 | $21.10 | $11.41 | 47,211 |
| 2017-05-02 | $20.87 | $21.17 | $20.85 | $20.97 | $11.34 | 72,522 |
| 2017-05-01 | $20.82 | $20.89 | $20.73 | $20.86 | $11.28 | 48,005 |
| 2017-04-28 | $20.62 | $20.80 | $20.52 | $20.69 | $11.19 | 26,844 |
| 2017-04-27 | $20.58 | $20.62 | $20.46 | $20.54 | $11.11 | 32,836 |
| 2017-04-26 | $20.70 | $20.70 | $20.47 | $20.48 | $11.07 | 59,311 |
| 2017-04-25 | $20.85 | $20.90 | $20.59 | $20.75 | $11.22 | 83,228 |
| 2017-04-24 | $20.73 | $20.91 | $20.65 | $20.74 | $11.21 | 81,785 |
| 2017-04-21 | $20.60 | $20.62 | $20.46 | $20.57 | $11.12 | 24,418 |
| 2017-04-20 | $20.50 | $20.62 | $20.44 | $20.47 | $11.07 | 48,200 |
| 2017-04-19 | $20.69 | $20.71 | $20.31 | $20.46 | $11.06 | 81,409 |
| 2017-04-18 | $20.64 | $20.71 | $20.42 | $20.54 | $11.11 | 55,314 |
| 2017-04-17 | $20.54 | $20.80 | $20.41 | $20.70 | $11.19 | 53,244 |
| 2017-04-13 | $20.57 | $20.69 | $20.29 | $20.41 | $11.04 | 29,209 |
| 2017-04-12 | $20.56 | $20.76 | $20.40 | $20.48 | $11.07 | 56,560 |
| 2017-04-11 | $20.63 | $20.70 | $20.29 | $20.44 | $11.05 | 34,763 |
| 2017-04-10 | $20.74 | $20.79 | $20.64 | $20.69 | $11.10 | 38,789 |
| 2017-04-07 | $20.63 | $20.76 | $20.47 | $20.66 | $11.08 | 51,472 |
| 2017-04-06 | $20.73 | $20.77 | $20.47 | $20.50 | $10.99 | 88,964 |
| 2017-04-05 | $20.50 | $20.66 | $20.50 | $20.57 | $11.03 | 34,924 |
| 2017-04-04 | $20.48 | $20.49 | $20.40 | $20.49 | $10.99 | 58,903 |
| 2017-04-03 | $20.51 | $20.51 | $20.31 | $20.44 | $10.96 | 32,394 |
| 2017-03-31 | $20.33 | $20.33 | $20.12 | $20.32 | $10.90 | 35,185 |
| 2017-03-30 | $20.09 | $20.25 | $20.01 | $20.25 | $10.86 | 59,358 |
| 2017-03-29 | $19.79 | $19.99 | $19.79 | $19.99 | $10.72 | 38,610 |
| 2017-03-28 | $19.71 | $19.88 | $19.68 | $19.68 | $10.55 | 34,563 |
| 2017-03-27 | $19.46 | $19.82 | $19.34 | $19.62 | $10.52 | 33,596 |
| 2017-03-24 | $19.69 | $19.70 | $19.39 | $19.59 | $10.51 | 31,275 |
| 2017-03-23 | $19.69 | $19.85 | $19.53 | $19.58 | $10.50 | 34,249 |
| 2017-03-22 | $19.56 | $19.70 | $19.45 | $19.69 | $10.56 | 41,261 |
| 2017-03-21 | $19.79 | $19.95 | $19.44 | $19.51 | $10.46 | 42,781 |
| 2017-03-20 | $20.00 | $20.05 | $19.68 | $19.80 | $10.62 | 63,217 |
| 2017-03-17 | $20.02 | $20.04 | $19.75 | $19.89 | $10.67 | 39,494 |
| 2017-03-16 | $19.95 | $19.96 | $19.70 | $19.93 | $10.69 | 32,336 |
| 2017-03-15 | $19.55 | $19.96 | $19.24 | $19.95 | $10.70 | 72,373 |
| 2017-03-14 | $19.50 | $19.69 | $19.41 | $19.47 | $10.44 | 49,209 |
| 2017-03-13 | $19.93 | $19.93 | $19.62 | $19.64 | $10.53 | 60,932 |
| 2017-03-10 | $20.04 | $20.04 | $19.45 | $19.98 | $10.72 | 116,311 |
| 2017-03-09 | $20.28 | $20.28 | $19.68 | $19.90 | $10.67 | 64,200 |
| 2017-03-08 | $20.48 | $20.75 | $20.43 | $20.48 | $10.89 | 52,458 |
| 2017-03-07 | $20.60 | $20.60 | $20.47 | $20.48 | $10.89 | 51,920 |
| 2017-03-06 | $20.75 | $20.75 | $20.55 | $20.65 | $10.98 | 29,150 |
| 2017-03-03 | $20.66 | $20.75 | $20.56 | $20.67 | $10.99 | 52,517 |
| 2017-03-02 | $20.63 | $20.65 | $20.39 | $20.51 | $10.91 | 41,050 |
| 2017-03-01 | $20.58 | $20.73 | $20.46 | $20.49 | $10.90 | 58,067 |
| 2017-02-28 | $20.65 | $20.72 | $20.54 | $20.57 | $10.94 | 40,500 |
| 2017-02-27 | $20.48 | $20.65 | $20.36 | $20.63 | $10.97 | 39,777 |
| 2017-02-24 | $20.52 | $20.52 | $20.32 | $20.44 | $10.87 | 41,550 |
| 2017-02-23 | $20.26 | $20.69 | $20.14 | $20.53 | $10.92 | 42,627 |
| 2017-02-22 | $20.02 | $20.29 | $19.96 | $20.29 | $10.79 | 26,613 |
| 2017-02-21 | $20.02 | $20.18 | $19.97 | $20.08 | $10.68 | 27,419 |
| 2017-02-17 | $20.05 | $20.05 | $19.87 | $20.02 | $10.65 | 26,827 |
| 2017-02-16 | $20.28 | $20.32 | $19.94 | $20.10 | $10.69 | 32,058 |
| 2017-02-15 | $20.22 | $20.22 | $20.02 | $20.18 | $10.73 | 53,515 |
| 2017-02-14 | $20.42 | $20.42 | $20.09 | $20.14 | $10.71 | 33,881 |
| 2017-02-13 | $20.44 | $20.46 | $20.25 | $20.37 | $10.83 | 39,874 |
| 2017-02-10 | $20.53 | $20.53 | $20.23 | $20.31 | $10.80 | 37,201 |
| 2017-02-09 | $19.92 | $20.48 | $19.92 | $20.47 | $10.89 | 70,131 |
| 2017-02-08 | $19.88 | $20.13 | $19.88 | $20.01 | $10.56 | 39,753 |
| 2017-02-07 | $20.25 | $20.25 | $19.99 | $19.99 | $10.55 | 40,918 |
| 2017-02-06 | $20.08 | $20.34 | $20.05 | $20.26 | $10.69 | 48,877 |
| 2017-02-03 | $19.95 | $20.16 | $19.88 | $20.05 | $10.58 | 28,916 |
| 2017-02-02 | $19.79 | $19.95 | $19.76 | $19.87 | $10.48 | 48,850 |
| 2017-02-01 | $19.59 | $19.77 | $19.48 | $19.77 | $10.43 | 69,034 |
| 2017-01-31 | $19.52 | $19.62 | $19.39 | $19.49 | $10.28 | 37,705 |
| 2017-01-30 | $19.58 | $19.59 | $19.34 | $19.48 | $10.28 | 30,366 |
| 2017-01-27 | $19.40 | $19.67 | $19.40 | $19.56 | $10.32 | 55,930 |
| 2017-01-26 | $19.37 | $19.68 | $19.21 | $19.37 | $10.22 | 52,936 |
| 2017-01-25 | $19.29 | $19.49 | $19.12 | $19.49 | $10.28 | 54,035 |
| 2017-01-24 | $19.27 | $19.27 | $19.09 | $19.23 | $10.14 | 31,055 |
| 2017-01-23 | $19.08 | $19.23 | $18.93 | $19.21 | $10.14 | 26,395 |
| 2017-01-20 | $19.10 | $19.15 | $18.97 | $19.03 | $10.04 | 29,213 |
| 2017-01-19 | $18.98 | $19.10 | $18.91 | $18.98 | $10.01 | 55,589 |
| 2017-01-18 | $19.17 | $19.17 | $18.91 | $19.01 | $10.03 | 43,495 |
| 2017-01-17 | $19.20 | $19.41 | $19.01 | $19.10 | $10.08 | 45,097 |
| 2017-01-13 | $19.22 | $19.28 | $18.95 | $19.13 | $10.09 | 23,705 |
| 2017-01-12 | $19.15 | $19.17 | $18.90 | $19.14 | $10.10 | 38,220 |
| 2017-01-11 | $19.07 | $19.13 | $19.04 | $19.13 | $10.09 | 33,832 |
| 2017-01-10 | $19.29 | $19.29 | $19.15 | $19.22 | $10.05 | 66,753 |
| 2017-01-09 | $19.20 | $19.43 | $19.05 | $19.15 | $10.01 | 74,290 |
| 2017-01-06 | $19.00 | $19.16 | $18.87 | $19.12 | $10.00 | 65,275 |
| 2017-01-05 | $19.15 | $19.16 | $19.04 | $19.11 | $9.99 | 38,186 |
| 2017-01-04 | $18.90 | $19.06 | $18.83 | $19.06 | $9.97 | 63,838 |
| 2017-01-03 | $18.89 | $18.96 | $18.69 | $18.84 | $9.85 | 57,283 |
| 2016-12-30 | $18.69 | $18.78 | $18.52 | $18.78 | $9.82 | 59,071 |
| 2016-12-29 | $18.66 | $18.83 | $18.63 | $18.73 | $9.80 | 46,422 |
| 2016-12-28 | $19.00 | $19.00 | $18.70 | $18.72 | $9.79 | 53,053 |
| 2016-12-27 | $18.87 | $19.09 | $18.74 | $18.93 | $9.90 | 27,728 |
| 2016-12-23 | $18.81 | $19.07 | $18.76 | $18.86 | $9.86 | 47,721 |
| 2016-12-22 | $18.95 | $19.04 | $18.73 | $18.86 | $9.86 | 60,634 |
| 2016-12-21 | $18.85 | $18.94 | $18.76 | $18.92 | $9.89 | 31,250 |
| 2016-12-20 | $18.87 | $18.87 | $18.73 | $18.80 | $9.83 | 40,084 |
| 2016-12-19 | $18.77 | $18.90 | $18.66 | $18.82 | $9.84 | 33,570 |
| 2016-12-16 | $19.01 | $19.01 | $18.71 | $18.85 | $9.86 | 63,084 |
| 2016-12-15 | $18.86 | $18.98 | $18.69 | $18.98 | $9.93 | 68,035 |
| 2016-12-14 | $18.80 | $18.99 | $18.58 | $18.75 | $9.81 | 69,713 |
| 2016-12-13 | $18.56 | $18.78 | $18.45 | $18.76 | $9.81 | 67,577 |
| 2016-12-12 | $18.42 | $18.54 | $18.41 | $18.46 | $9.65 | 67,091 |
| 2016-12-09 | $18.70 | $18.70 | $18.37 | $18.59 | $9.72 | 32,275 |
| 2016-12-08 | $18.63 | $18.80 | $18.50 | $18.55 | $9.70 | 84,010 |
| 2016-12-07 | $18.58 | $18.77 | $18.45 | $18.74 | $9.71 | 53,544 |
| 2016-12-06 | $18.40 | $18.55 | $18.20 | $18.51 | $9.59 | 62,587 |
| 2016-12-05 | $18.28 | $18.40 | $18.15 | $18.30 | $9.48 | 43,967 |
| 2016-12-02 | $18.09 | $18.15 | $17.93 | $18.08 | $9.37 | 49,075 |
| 2016-12-01 | $18.13 | $18.31 | $18.00 | $18.03 | $9.34 | 43,548 |
| 2016-11-30 | $18.42 | $18.42 | $18.01 | $18.25 | $9.46 | 59,968 |
| 2016-11-29 | $18.44 | $18.55 | $18.37 | $18.46 | $9.57 | 87,975 |
| 2016-11-28 | $18.50 | $18.55 | $18.24 | $18.35 | $9.51 | 40,647 |
| 2016-11-25 | $18.63 | $18.81 | $18.50 | $18.50 | $9.59 | 16,425 |
| 2016-11-23 | $18.63 | $18.64 | $18.50 | $18.60 | $9.64 | 45,871 |
| 2016-11-22 | $18.60 | $18.68 | $18.48 | $18.59 | $9.64 | 52,900 |
| 2016-11-21 | $18.29 | $18.62 | $18.27 | $18.47 | $9.57 | 99,133 |
| 2016-11-18 | $18.21 | $18.47 | $18.05 | $18.29 | $9.48 | 89,247 |
| 2016-11-17 | $18.01 | $18.26 | $18.01 | $18.16 | $9.41 | 74,992 |
| 2016-11-16 | $17.51 | $18.06 | $17.51 | $17.98 | $9.32 | 98,083 |
| 2016-11-15 | $17.35 | $17.68 | $17.26 | $17.58 | $9.11 | 44,515 |
| 2016-11-14 | $17.68 | $17.68 | $17.29 | $17.41 | $9.02 | 30,960 |
| 2016-11-11 | $17.43 | $17.65 | $17.36 | $17.57 | $9.11 | 23,860 |
| 2016-11-10 | $17.47 | $17.56 | $17.26 | $17.42 | $9.03 | 39,026 |
| 2016-11-09 | $17.10 | $17.41 | $17.09 | $17.41 | $9.02 | 19,280 |
| 2016-11-08 | $17.22 | $17.44 | $17.10 | $17.27 | $8.95 | 40,476 |
| 2016-11-07 | $17.39 | $17.48 | $17.24 | $17.41 | $8.94 | 43,282 |
| 2016-11-04 | $17.31 | $17.40 | $16.87 | $17.17 | $8.81 | 34,167 |
| 2016-11-03 | $17.51 | $17.51 | $17.28 | $17.28 | $8.87 | 28,307 |
| 2016-11-02 | $17.66 | $17.74 | $17.38 | $17.56 | $9.01 | 115,339 |
| 2016-11-01 | $17.76 | $17.76 | $17.50 | $17.66 | $9.07 | 52,671 |
| 2016-10-31 | $17.96 | $18.10 | $17.61 | $17.81 | $9.14 | 40,366 |
| 2016-10-28 | $18.10 | $18.12 | $17.90 | $17.91 | $9.19 | 28,936 |
| 2016-10-27 | $18.19 | $18.19 | $18.03 | $18.05 | $9.26 | 16,068 |
| 2016-10-26 | $18.14 | $18.18 | $18.05 | $18.13 | $9.31 | 22,675 |
| 2016-10-25 | $18.20 | $18.32 | $18.03 | $18.12 | $9.30 | 68,179 |
| 2016-10-24 | $18.28 | $18.33 | $18.15 | $18.22 | $9.35 | 27,307 |
| 2016-10-21 | $18.11 | $18.18 | $18.04 | $18.15 | $9.32 | 19,954 |
| 2016-10-20 | $18.08 | $18.10 | $17.91 | $18.08 | $9.28 | 37,229 |
| 2016-10-19 | $18.04 | $18.15 | $18.01 | $18.02 | $9.25 | 33,823 |
| 2016-10-18 | $18.09 | $18.09 | $17.85 | $17.97 | $9.22 | 36,303 |
| 2016-10-17 | $18.15 | $18.20 | $17.74 | $17.90 | $9.19 | 54,396 |
| 2016-10-14 | $18.34 | $18.40 | $18.07 | $18.12 | $9.30 | 44,186 |
| 2016-10-13 | $18.24 | $18.34 | $18.12 | $18.21 | $9.35 | 36,227 |
| 2016-10-12 | $18.49 | $18.49 | $18.20 | $18.27 | $9.38 | 38,721 |
| 2016-10-11 | $18.72 | $18.72 | $18.38 | $18.45 | $9.47 | 38,811 |
| 2016-10-10 | $18.91 | $18.92 | $18.80 | $18.84 | $9.58 | 29,715 |
| 2016-10-07 | $18.84 | $18.86 | $18.68 | $18.80 | $9.56 | 18,878 |
| 2016-10-06 | $18.87 | $18.87 | $18.65 | $18.76 | $9.54 | 15,753 |
| 2016-10-05 | $18.97 | $18.97 | $18.80 | $18.82 | $9.57 | 15,371 |
| 2016-10-04 | $19.03 | $19.07 | $18.80 | $18.85 | $9.59 | 77,722 |
| 2016-10-03 | $18.99 | $19.08 | $18.85 | $18.95 | $9.64 | 14,946 |
| 2016-09-30 | $18.87 | $19.06 | $18.73 | $19.03 | $9.68 | 15,529 |
| 2016-09-29 | $19.08 | $19.08 | $18.65 | $18.83 | $9.58 | 30,005 |
| 2016-09-28 | $18.98 | $19.03 | $18.91 | $19.01 | $9.67 | 35,603 |
| 2016-09-27 | $18.92 | $19.01 | $18.67 | $18.95 | $9.64 | 28,915 |
| 2016-09-26 | $18.95 | $19.05 | $18.68 | $18.87 | $9.60 | 51,462 |
| 2016-09-23 | $18.96 | $19.02 | $18.77 | $18.97 | $9.65 | 33,265 |
| 2016-09-22 | $19.08 | $19.08 | $18.77 | $18.90 | $9.62 | 37,132 |
| 2016-09-21 | $18.83 | $18.97 | $18.65 | $18.93 | $9.63 | 78,897 |
| 2016-09-20 | $18.87 | $18.87 | $18.60 | $18.71 | $9.52 | 22,641 |
| 2016-09-19 | $18.97 | $19.04 | $18.64 | $18.71 | $9.52 | 50,355 |
| 2016-09-16 | $18.63 | $18.93 | $18.49 | $18.90 | $9.62 | 70,498 |
| 2016-09-15 | $18.58 | $18.73 | $18.45 | $18.59 | $9.46 | 26,962 |
| 2016-09-14 | $18.59 | $18.65 | $18.39 | $18.53 | $9.43 | 23,593 |
| 2016-09-13 | $18.71 | $18.78 | $18.40 | $18.54 | $9.43 | 44,408 |
| 2016-09-12 | $18.54 | $18.83 | $18.40 | $18.77 | $9.55 | 41,928 |
| 2016-09-09 | $19.18 | $19.22 | $18.60 | $18.66 | $9.49 | 116,716 |
| 2016-09-08 | $19.21 | $19.28 | $19.05 | $19.21 | $9.77 | 89,800 |
| 2016-09-07 | $19.32 | $19.32 | $19.15 | $19.30 | $9.73 | 84,778 |
| 2016-09-06 | $19.23 | $19.31 | $19.22 | $19.31 | $9.74 | 36,771 |
| 2016-09-02 | $19.14 | $19.22 | $19.12 | $19.22 | $9.69 | 35,952 |
| 2016-09-01 | $19.05 | $19.11 | $18.91 | $19.09 | $9.63 | 34,282 |
| 2016-08-31 | $19.02 | $19.03 | $18.83 | $18.99 | $9.58 | 33,973 |
| 2016-08-30 | $19.05 | $19.08 | $18.95 | $19.03 | $9.60 | 42,561 |
| 2016-08-29 | $18.99 | $19.09 | $18.98 | $19.06 | $9.61 | 28,916 |
| 2016-08-26 | $18.93 | $19.16 | $18.76 | $18.86 | $9.51 | 51,466 |
| 2016-08-25 | $18.97 | $19.00 | $18.89 | $18.98 | $9.57 | 23,493 |
| 2016-08-24 | $19.15 | $19.17 | $18.98 | $18.98 | $9.57 | 26,448 |
| 2016-08-23 | $19.08 | $19.23 | $19.04 | $19.05 | $9.61 | 27,261 |
| 2016-08-22 | $18.97 | $18.99 | $18.88 | $18.99 | $9.58 | 28,184 |
| 2016-08-19 | $19.01 | $19.01 | $18.78 | $18.93 | $9.55 | 45,633 |
| 2016-08-18 | $19.02 | $19.04 | $18.86 | $18.98 | $9.57 | 49,235 |
| 2016-08-17 | $19.03 | $19.07 | $18.90 | $18.92 | $9.54 | 19,638 |
| 2016-08-16 | $19.05 | $19.08 | $18.90 | $18.98 | $9.57 | 53,192 |
| 2016-08-15 | $19.13 | $19.15 | $18.94 | $19.04 | $9.60 | 28,258 |
| 2016-08-12 | $19.29 | $19.29 | $18.95 | $19.03 | $9.60 | 54,238 |
| 2016-08-11 | $19.27 | $19.34 | $19.20 | $19.29 | $9.73 | 42,416 |
| 2016-08-10 | $19.32 | $19.34 | $18.97 | $19.18 | $9.67 | 86,270 |
| 2016-08-09 | $19.27 | $19.31 | $18.93 | $19.23 | $9.70 | 42,967 |
| 2016-08-08 | $19.17 | $19.31 | $19.13 | $19.25 | $9.63 | 40,023 |
| 2016-08-05 | $19.13 | $19.24 | $19.02 | $19.17 | $9.59 | 30,878 |
| 2016-08-04 | $18.93 | $19.03 | $18.89 | $19.02 | $9.51 | 25,010 |
| 2016-08-03 | $18.79 | $18.88 | $18.65 | $18.88 | $9.44 | 31,431 |
| 2016-08-02 | $19.02 | $19.02 | $18.61 | $18.74 | $9.37 | 71,995 |
| 2016-08-01 | $19.14 | $19.14 | $18.77 | $18.97 | $9.49 | 57,463 |
| 2016-07-29 | $19.20 | $19.22 | $18.93 | $18.98 | $9.49 | 49,413 |
| 2016-07-28 | $19.12 | $19.17 | $19.06 | $19.16 | $9.58 | 29,273 |
| 2016-07-27 | $19.05 | $19.19 | $18.94 | $19.05 | $9.53 | 51,868 |
| 2016-07-26 | $18.84 | $18.99 | $18.76 | $18.99 | $9.50 | 67,180 |
| 2016-07-25 | $18.44 | $18.79 | $18.44 | $18.76 | $9.38 | 110,657 |
| 2016-07-22 | $18.52 | $18.55 | $18.39 | $18.53 | $9.27 | 35,273 |
| 2016-07-21 | $18.46 | $18.53 | $18.37 | $18.43 | $9.22 | 23,973 |
| 2016-07-20 | $18.20 | $18.48 | $18.20 | $18.41 | $9.21 | 57,653 |
| 2016-07-19 | $18.14 | $18.27 | $18.13 | $18.18 | $9.09 | 40,137 |
| 2016-07-18 | $18.09 | $18.30 | $18.06 | $18.21 | $9.10 | 37,035 |
| 2016-07-15 | $18.15 | $18.34 | $18.07 | $18.09 | $9.05 | 68,039 |
| 2016-07-14 | $18.19 | $18.22 | $18.10 | $18.21 | $9.11 | 56,248 |
| 2016-07-13 | $18.25 | $18.25 | $18.02 | $18.11 | $9.06 | 44,953 |
| 2016-07-12 | $18.21 | $18.36 | $18.19 | $18.20 | $9.10 | 67,010 |
| 2016-07-11 | $18.11 | $18.25 | $18.09 | $18.14 | $9.07 | 25,273 |
| 2016-07-08 | $17.94 | $18.12 | $17.93 | $18.12 | $9.06 | 45,458 |
| 2016-07-07 | $17.74 | $17.81 | $17.67 | $17.78 | $8.89 | 32,118 |
| 2016-07-06 | $17.68 | $17.88 | $17.66 | $17.82 | $8.83 | 38,798 |
| 2016-07-05 | $17.77 | $17.83 | $17.66 | $17.76 | $8.80 | 67,246 |
| 2016-07-01 | $17.84 | $17.84 | $17.71 | $17.79 | $8.81 | 33,913 |
| 2016-06-30 | $17.75 | $17.77 | $17.49 | $17.77 | $8.80 | 49,987 |
| 2016-06-29 | $17.64 | $17.67 | $17.49 | $17.67 | $8.75 | 38,896 |
| 2016-06-28 | $17.38 | $17.49 | $17.32 | $17.39 | $8.61 | 32,876 |
| 2016-06-27 | $17.35 | $17.35 | $16.88 | $17.14 | $8.49 | 86,160 |
| 2016-06-24 | $17.59 | $17.81 | $17.20 | $17.36 | $8.60 | 43,615 |
| 2016-06-23 | $17.83 | $17.90 | $17.75 | $17.90 | $8.87 | 30,180 |
| 2016-06-22 | $17.87 | $17.87 | $17.63 | $17.71 | $8.77 | 30,228 |
| 2016-06-21 | $17.76 | $17.83 | $17.65 | $17.81 | $8.82 | 27,438 |
| 2016-06-20 | $17.71 | $17.82 | $17.63 | $17.72 | $8.78 | 44,599 |
| 2016-06-17 | $17.73 | $17.73 | $17.59 | $17.64 | $8.74 | 18,941 |
| 2016-06-16 | $17.72 | $17.74 | $17.50 | $17.73 | $8.78 | 51,492 |
| 2016-06-15 | $17.62 | $17.80 | $17.62 | $17.80 | $8.82 | 24,358 |
| 2016-06-14 | $17.96 | $17.98 | $17.53 | $17.66 | $8.75 | 50,194 |
| 2016-06-13 | $17.99 | $18.10 | $17.88 | $17.94 | $8.89 | 41,222 |
| 2016-06-10 | $18.20 | $18.20 | $17.85 | $18.05 | $8.94 | 63,043 |
| 2016-06-09 | $18.17 | $18.26 | $18.06 | $18.26 | $9.05 | 38,799 |
| 2016-06-08 | $18.22 | $18.28 | $18.15 | $18.27 | $8.97 | 27,578 |
| 2016-06-07 | $17.95 | $18.15 | $17.90 | $18.12 | $8.89 | 75,631 |
| 2016-06-06 | $17.87 | $18.15 | $17.87 | $17.95 | $8.81 | 153,308 |
| 2016-06-03 | $17.97 | $18.06 | $17.91 | $18.02 | $8.85 | 48,727 |
| 2016-06-02 | $18.02 | $18.07 | $17.91 | $17.91 | $8.79 | 49,933 |
| 2016-06-01 | $18.03 | $18.03 | $17.89 | $18.00 | $8.84 | 36,400 |
| 2016-05-31 | $17.92 | $18.05 | $17.66 | $17.98 | $8.83 | 61,612 |
| 2016-05-27 | $17.84 | $17.89 | $17.79 | $17.85 | $8.76 | 26,696 |
| 2016-05-26 | $17.67 | $17.84 | $17.63 | $17.80 | $8.74 | 60,066 |
| 2016-05-25 | $17.53 | $17.63 | $17.49 | $17.61 | $8.64 | 44,800 |
| 2016-05-24 | $17.23 | $17.50 | $17.23 | $17.45 | $8.57 | 78,982 |
| 2016-05-23 | $17.33 | $17.33 | $17.18 | $17.23 | $8.46 | 20,783 |
| 2016-05-20 | $17.40 | $17.45 | $17.26 | $17.33 | $8.51 | 27,501 |
| 2016-05-19 | $17.39 | $17.40 | $17.16 | $17.31 | $8.50 | 71,566 |
| 2016-05-18 | $17.39 | $17.57 | $17.28 | $17.38 | $8.53 | 45,349 |
| 2016-05-17 | $17.65 | $17.65 | $17.44 | $17.51 | $8.59 | 56,294 |
| 2016-05-16 | $17.49 | $17.63 | $17.43 | $17.60 | $8.64 | 32,031 |
| 2016-05-13 | $17.50 | $17.55 | $17.42 | $17.47 | $8.58 | 31,694 |
| 2016-05-12 | $17.58 | $17.61 | $17.46 | $17.52 | $8.60 | 42,273 |
| 2016-05-11 | $17.56 | $17.64 | $17.48 | $17.51 | $8.59 | 32,700 |
| 2016-05-10 | $17.71 | $17.71 | $17.51 | $17.57 | $8.62 | 23,566 |
| 2016-05-09 | $17.82 | $17.89 | $17.68 | $17.68 | $8.60 | 17,817 |
| 2016-05-06 | $17.65 | $17.85 | $17.65 | $17.75 | $8.63 | 34,771 |
| 2016-05-05 | $17.81 | $17.88 | $17.60 | $17.69 | $8.60 | 44,156 |
| 2016-05-04 | $17.85 | $17.85 | $17.69 | $17.72 | $8.62 | 27,075 |
| 2016-05-03 | $17.89 | $17.92 | $17.69 | $17.83 | $8.67 | 61,148 |
| 2016-05-02 | $17.94 | $18.19 | $17.80 | $17.89 | $8.70 | 60,245 |
| 2016-04-29 | $17.86 | $17.90 | $17.68 | $17.81 | $8.66 | 48,452 |
| 2016-04-28 | $18.07 | $18.13 | $17.93 | $17.95 | $8.73 | 45,193 |
| 2016-04-27 | $17.94 | $18.05 | $17.94 | $18.05 | $8.78 | 33,705 |
| 2016-04-26 | $17.97 | $17.97 | $17.76 | $17.89 | $8.70 | 30,252 |
| 2016-04-25 | $18.03 | $18.03 | $17.85 | $17.93 | $8.72 | 18,875 |
| 2016-04-22 | $18.01 | $18.08 | $17.96 | $18.01 | $8.76 | 24,230 |
| 2016-04-21 | $17.93 | $18.02 | $17.88 | $17.96 | $8.73 | 77,986 |
| 2016-04-20 | $17.88 | $17.96 | $17.80 | $17.90 | $8.70 | 28,865 |
| 2016-04-19 | $17.92 | $17.92 | $17.70 | $17.85 | $8.68 | 46,154 |
| 2016-04-18 | $17.80 | $17.85 | $17.67 | $17.74 | $8.63 | 46,513 |
| 2016-04-15 | $17.80 | $17.86 | $17.66 | $17.77 | $8.64 | 29,904 |
| 2016-04-14 | $17.65 | $17.83 | $17.64 | $17.78 | $8.65 | 30,877 |
| 2016-04-13 | $17.67 | $17.73 | $17.53 | $17.72 | $8.62 | 25,775 |
| 2016-04-12 | $17.50 | $17.66 | $17.41 | $17.66 | $8.59 | 52,365 |
| 2016-04-11 | $17.43 | $17.60 | $17.42 | $17.53 | $8.52 | 22,916 |
| 2016-04-08 | $17.50 | $17.58 | $17.46 | $17.47 | $8.49 | 25,907 |
| 2016-04-07 | $17.39 | $17.51 | $17.38 | $17.47 | $8.49 | 55,688 |
| 2016-04-06 | $17.43 | $17.65 | $17.41 | $17.56 | $8.46 | 70,111 |
| 2016-04-05 | $17.56 | $17.56 | $17.40 | $17.49 | $8.42 | 49,181 |
| 2016-04-04 | $17.69 | $17.73 | $17.55 | $17.61 | $8.48 | 68,294 |
| 2016-04-01 | $17.57 | $17.88 | $17.55 | $17.78 | $8.56 | 34,354 |
| 2016-03-31 | $17.73 | $17.78 | $17.59 | $17.78 | $8.56 | 31,808 |
| 2016-03-30 | $17.65 | $17.70 | $17.52 | $17.69 | $8.52 | 32,477 |
| 2016-03-29 | $17.36 | $17.55 | $17.30 | $17.50 | $8.43 | 27,038 |
| 2016-03-28 | $17.49 | $17.49 | $17.27 | $17.34 | $8.35 | 35,956 |
| 2016-03-24 | $17.42 | $17.48 | $17.22 | $17.39 | $8.38 | 39,156 |
| 2016-03-23 | $17.55 | $17.61 | $17.32 | $17.55 | $8.45 | 24,685 |
| 2016-03-22 | $17.53 | $17.79 | $17.53 | $17.61 | $8.48 | 38,922 |
| 2016-03-21 | $17.44 | $17.71 | $17.43 | $17.67 | $8.51 | 50,329 |
| 2016-03-18 | $17.60 | $17.68 | $17.45 | $17.52 | $8.44 | 38,510 |
| 2016-03-17 | $17.30 | $17.67 | $17.24 | $17.52 | $8.44 | 64,789 |
| 2016-03-16 | $17.07 | $17.43 | $17.07 | $17.42 | $8.39 | 64,554 |
| 2016-03-15 | $17.30 | $17.30 | $17.03 | $17.20 | $8.28 | 52,011 |
| 2016-03-14 | $17.24 | $17.40 | $17.23 | $17.32 | $8.34 | 22,158 |
| 2016-03-11 | $17.41 | $17.41 | $17.26 | $17.34 | $8.35 | 41,937 |
| 2016-03-10 | $17.09 | $17.26 | $17.04 | $17.25 | $8.31 | 51,613 |
| 2016-03-09 | $17.11 | $17.17 | $16.97 | $17.14 | $8.26 | 42,607 |
| 2016-03-08 | $17.09 | $17.32 | $17.09 | $17.13 | $8.17 | 82,447 |
| 2016-03-07 | $17.33 | $17.36 | $17.13 | $17.25 | $8.23 | 41,601 |
| 2016-03-04 | $17.09 | $17.31 | $17.09 | $17.31 | $8.26 | 44,315 |
| 2016-03-03 | $16.91 | $17.14 | $16.61 | $16.98 | $8.10 | 90,205 |
| 2016-03-02 | $16.63 | $16.79 | $16.56 | $16.79 | $8.01 | 80,151 |
| 2016-03-01 | $16.44 | $16.61 | $16.35 | $16.61 | $7.92 | 47,299 |
| 2016-02-29 | $16.18 | $16.42 | $16.18 | $16.23 | $7.74 | 57,749 |
| 2016-02-26 | $16.03 | $16.31 | $16.03 | $16.31 | $7.78 | 35,005 |
| 2016-02-25 | $15.72 | $16.08 | $15.70 | $16.04 | $7.65 | 46,517 |
| 2016-02-24 | $15.63 | $15.75 | $15.39 | $15.65 | $7.46 | 60,187 |
| 2016-02-23 | $15.60 | $15.75 | $15.60 | $15.64 | $7.46 | 60,038 |
| 2016-02-22 | $15.64 | $15.88 | $15.47 | $15.65 | $7.46 | 60,366 |
| 2016-02-19 | $15.52 | $15.72 | $15.50 | $15.62 | $7.45 | 30,300 |
| 2016-02-18 | $15.67 | $15.68 | $15.59 | $15.64 | $7.46 | 28,114 |
| 2016-02-17 | $15.29 | $15.67 | $15.27 | $15.54 | $7.41 | 32,602 |
| 2016-02-16 | $15.12 | $15.43 | $15.12 | $15.35 | $7.32 | 55,113 |
| 2016-02-12 | $14.92 | $15.10 | $14.72 | $15.08 | $7.19 | 58,003 |
| 2016-02-11 | $14.84 | $14.96 | $14.58 | $14.78 | $7.05 | 71,089 |
| 2016-02-10 | $15.24 | $15.30 | $15.05 | $15.16 | $7.23 | 39,506 |
| 2016-02-09 | $15.45 | $15.50 | $15.10 | $15.30 | $7.22 | 46,633 |
| 2016-02-08 | $15.69 | $15.69 | $15.35 | $15.48 | $7.30 | 28,566 |
| 2016-02-05 | $16.11 | $16.16 | $15.85 | $15.93 | $7.52 | 41,261 |
| 2016-02-04 | $16.25 | $16.34 | $16.09 | $16.09 | $7.59 | 68,410 |
| 2016-02-03 | $16.40 | $16.52 | $15.97 | $16.29 | $7.69 | 73,898 |
| 2016-02-02 | $16.54 | $16.54 | $16.18 | $16.38 | $7.73 | 126,776 |
| 2016-02-01 | $16.42 | $16.87 | $16.19 | $16.70 | $7.88 | 252,095 |
| 2016-01-29 | $16.01 | $16.41 | $15.96 | $16.40 | $7.74 | 88,261 |
| 2016-01-28 | $15.88 | $16.01 | $15.71 | $15.96 | $7.53 | 169,598 |
| 2016-01-27 | $15.57 | $15.79 | $15.53 | $15.66 | $7.39 | 99,643 |
| 2016-01-26 | $15.48 | $15.86 | $15.48 | $15.65 | $7.38 | 123,809 |
| 2016-01-25 | $15.71 | $15.81 | $15.43 | $15.50 | $7.31 | 79,041 |
| 2016-01-22 | $15.26 | $15.84 | $15.26 | $15.63 | $7.37 | 69,027 |
| 2016-01-21 | $14.93 | $15.41 | $14.60 | $15.03 | $7.09 | 149,630 |
| 2016-01-20 | $15.37 | $15.41 | $14.26 | $14.85 | $7.01 | 104,095 |
| 2016-01-19 | $15.72 | $15.72 | $15.34 | $15.40 | $7.27 | 61,925 |
| 2016-01-15 | $15.83 | $15.99 | $15.38 | $15.57 | $7.35 | 58,720 |
| 2016-01-14 | $16.12 | $16.28 | $15.95 | $16.15 | $7.62 | 92,154 |
| 2016-01-13 | $16.76 | $16.80 | $16.22 | $16.24 | $7.66 | 61,288 |
| 2016-01-12 | $16.86 | $16.98 | $16.57 | $16.77 | $7.91 | 60,818 |
| 2016-01-11 | $17.09 | $17.15 | $16.82 | $16.95 | $7.92 | 32,818 |
| 2016-01-08 | $17.42 | $17.58 | $17.09 | $17.11 | $7.99 | 76,365 |
| 2016-01-07 | $17.55 | $17.80 | $17.28 | $17.37 | $8.11 | 169,457 |
| 2016-01-06 | $17.89 | $18.07 | $17.86 | $17.96 | $8.39 | 46,408 |
| 2016-01-05 | $17.90 | $18.25 | $17.90 | $18.12 | $8.46 | 77,079 |
| 2016-01-04 | $17.99 | $18.20 | $17.80 | $17.95 | $8.39 | 62,286 |
| 2015-12-31 | $18.09 | $18.30 | $18.00 | $18.16 | $8.48 | 141,951 |
| 2015-12-30 | $18.13 | $18.24 | $17.99 | $18.11 | $8.46 | 110,186 |
| 2015-12-29 | $18.23 | $18.25 | $17.96 | $17.99 | $8.40 | 156,939 |
| 2015-12-28 | $18.03 | $18.11 | $17.83 | $18.03 | $8.42 | 121,052 |
| 2015-12-24 | $18.05 | $18.06 | $17.92 | $18.05 | $8.43 | 42,114 |
| 2015-12-23 | $17.74 | $18.06 | $17.74 | $17.97 | $8.39 | 132,608 |
| 2015-12-22 | $18.02 | $18.02 | $17.62 | $17.85 | $8.34 | 123,703 |
| 2015-12-21 | $17.99 | $18.03 | $17.87 | $17.93 | $8.38 | 74,019 |
| 2015-12-18 | $17.85 | $17.91 | $17.68 | $17.85 | $8.34 | 45,884 |
| 2015-12-17 | $17.51 | $17.99 | $17.51 | $17.83 | $8.33 | 146,984 |
| 2015-12-16 | $17.40 | $17.93 | $17.28 | $17.81 | $8.32 | 115,412 |
| 2015-12-15 | $17.14 | $17.33 | $17.04 | $17.25 | $8.06 | 102,217 |
| 2015-12-14 | $17.12 | $17.27 | $16.87 | $17.02 | $7.95 | 66,216 |
| 2015-12-11 | $17.78 | $17.86 | $17.22 | $17.34 | $8.10 | 90,146 |
| 2015-12-10 | $18.05 | $18.12 | $17.86 | $17.92 | $8.37 | 68,430 |
| 2015-12-09 | $17.67 | $18.13 | $17.52 | $18.09 | $8.45 | 120,336 |
| 2015-12-08 | $17.53 | $18.00 | $17.53 | $17.81 | $8.24 | 68,615 |
| 2015-12-07 | $17.93 | $18.03 | $17.85 | $17.96 | $8.31 | 57,498 |
| 2015-12-04 | $17.96 | $18.29 | $17.91 | $18.09 | $8.37 | 59,496 |
| 2015-12-03 | $18.46 | $18.46 | $17.98 | $18.00 | $8.33 | 85,567 |
| 2015-12-02 | $18.30 | $18.50 | $18.27 | $18.35 | $8.49 | 77,377 |
| 2015-12-01 | $18.22 | $18.36 | $18.11 | $18.27 | $8.46 | 95,088 |
| 2015-11-30 | $18.04 | $18.24 | $18.03 | $18.07 | $8.36 | 74,784 |
| 2015-11-27 | $18.03 | $18.04 | $17.88 | $18.01 | $8.34 | 11,058 |
| 2015-11-25 | $17.89 | $18.13 | $17.86 | $17.96 | $8.31 | 98,028 |
| 2015-11-24 | $17.75 | $18.01 | $17.69 | $17.81 | $8.24 | 69,782 |
| 2015-11-23 | $17.79 | $17.99 | $17.64 | $17.74 | $8.21 | 123,474 |
| 2015-11-20 | $17.84 | $17.95 | $17.61 | $17.71 | $8.20 | 73,883 |
| 2015-11-19 | $17.83 | $17.85 | $17.65 | $17.74 | $8.21 | 76,735 |
| 2015-11-18 | $17.70 | $17.85 | $17.68 | $17.85 | $8.26 | 157,311 |
| 2015-11-17 | $17.83 | $17.91 | $17.63 | $17.72 | $8.20 | 81,040 |
| 2015-11-16 | $17.95 | $17.95 | $17.56 | $17.83 | $8.25 | 86,456 |
| 2015-11-13 | $17.88 | $17.94 | $17.60 | $17.85 | $8.26 | 46,005 |
| 2015-11-12 | $18.14 | $18.18 | $17.77 | $17.96 | $8.31 | 52,457 |
| 2015-11-11 | $18.53 | $18.53 | $18.01 | $18.13 | $8.39 | 67,921 |
| 2015-11-10 | $18.17 | $18.35 | $17.99 | $18.25 | $8.45 | 64,983 |
| 2015-11-09 | $18.60 | $18.64 | $18.34 | $18.37 | $8.50 | 45,544 |
| 2015-11-06 | $18.92 | $19.03 | $18.69 | $18.83 | $8.64 | 52,577 |
| 2015-11-05 | $19.10 | $19.10 | $18.85 | $19.04 | $8.73 | 76,350 |
| 2015-11-04 | $18.99 | $19.02 | $18.87 | $18.94 | $8.69 | 60,368 |
| 2015-11-03 | $18.86 | $19.11 | $18.85 | $18.89 | $8.67 | 61,669 |
| 2015-11-02 | $19.07 | $19.09 | $18.81 | $18.92 | $8.68 | 56,102 |
| 2015-10-30 | $18.70 | $18.99 | $18.70 | $18.90 | $8.67 | 60,410 |
| 2015-10-29 | $18.74 | $18.86 | $18.63 | $18.71 | $8.58 | 45,906 |
| 2015-10-28 | $18.69 | $18.85 | $18.53 | $18.74 | $8.60 | 37,025 |
| 2015-10-27 | $18.65 | $18.78 | $18.50 | $18.61 | $8.54 | 66,858 |
| 2015-10-26 | $18.81 | $18.90 | $18.64 | $18.81 | $8.63 | 58,984 |
| 2015-10-23 | $18.70 | $18.96 | $18.70 | $18.85 | $8.65 | 36,471 |
| 2015-10-22 | $18.60 | $18.79 | $18.55 | $18.65 | $8.55 | 70,369 |
| 2015-10-21 | $18.60 | $18.60 | $18.37 | $18.40 | $8.44 | 34,967 |
| 2015-10-20 | $18.60 | $18.62 | $18.41 | $18.44 | $8.46 | 34,152 |
| 2015-10-19 | $18.64 | $18.64 | $18.33 | $18.50 | $8.49 | 34,301 |
| 2015-10-16 | $18.46 | $18.71 | $18.28 | $18.57 | $8.52 | 52,778 |
| 2015-10-15 | $18.57 | $18.59 | $18.39 | $18.50 | $8.49 | 36,213 |
| 2015-10-14 | $18.50 | $18.60 | $18.23 | $18.32 | $8.40 | 72,631 |
| 2015-10-13 | $18.43 | $18.59 | $18.22 | $18.39 | $8.44 | 38,905 |
| 2015-10-12 | $18.58 | $18.60 | $18.31 | $18.43 | $8.45 | 44,230 |
| 2015-10-09 | $18.50 | $18.73 | $18.49 | $18.64 | $8.55 | 31,899 |
| 2015-10-08 | $18.26 | $18.49 | $18.10 | $18.49 | $8.48 | 22,030 |
| 2015-10-07 | $18.42 | $18.84 | $18.07 | $18.36 | $8.35 | 47,742 |
| 2015-10-06 | $18.35 | $18.53 | $18.09 | $18.42 | $8.37 | 31,700 |
| 2015-10-05 | $18.20 | $18.57 | $18.07 | $18.27 | $8.31 | 53,272 |
| 2015-10-02 | $17.60 | $17.91 | $17.33 | $17.91 | $8.14 | 63,048 |
| 2015-10-01 | $17.87 | $18.04 | $17.23 | $17.49 | $7.95 | 92,784 |
| 2015-09-30 | $17.46 | $17.50 | $17.23 | $17.43 | $7.92 | 66,403 |
| 2015-09-29 | $17.79 | $17.94 | $17.10 | $17.16 | $7.80 | 68,209 |
| 2015-09-28 | $18.28 | $18.37 | $17.25 | $17.28 | $7.86 | 136,638 |
| 2015-09-25 | $18.51 | $18.86 | $18.04 | $18.24 | $8.29 | 74,630 |
| 2015-09-24 | $18.11 | $18.34 | $17.70 | $18.34 | $8.34 | 117,317 |
| 2015-09-23 | $18.63 | $18.71 | $18.11 | $18.11 | $8.23 | 102,991 |
| 2015-09-22 | $18.78 | $18.88 | $17.98 | $18.47 | $8.40 | 150,129 |
| 2015-09-21 | $18.98 | $19.20 | $18.58 | $18.72 | $8.51 | 76,139 |
| 2015-09-18 | $18.90 | $19.40 | $18.42 | $18.97 | $8.62 | 50,936 |
| 2015-09-17 | $18.73 | $19.04 | $18.65 | $18.82 | $8.56 | 107,586 |
| 2015-09-16 | $18.36 | $18.95 | $18.26 | $18.76 | $8.53 | 161,300 |
| 2015-09-15 | $18.25 | $18.45 | $18.12 | $18.45 | $8.39 | 78,717 |
| 2015-09-14 | $18.35 | $18.45 | $18.02 | $18.12 | $8.24 | 153,431 |
| 2015-09-11 | $18.24 | $18.47 | $18.22 | $18.30 | $8.32 | 88,343 |
| 2015-09-10 | $18.45 | $18.57 | $18.03 | $18.37 | $8.35 | 52,521 |
| 2015-09-09 | $18.50 | $18.76 | $18.35 | $18.35 | $8.34 | 51,265 |
| 2015-09-08 | $18.84 | $18.92 | $18.33 | $18.69 | $8.42 | 67,544 |
| 2015-09-04 | $18.20 | $18.57 | $18.20 | $18.48 | $8.33 | 31,500 |
| 2015-09-03 | $19.05 | $19.05 | $18.59 | $18.66 | $8.41 | 41,120 |
| 2015-09-02 | $18.74 | $18.96 | $18.16 | $18.92 | $8.52 | 53,085 |
| 2015-09-01 | $18.85 | $18.92 | $18.07 | $18.34 | $8.26 | 65,579 |
| 2015-08-31 | $19.28 | $19.28 | $18.74 | $18.76 | $8.45 | 60,161 |
| 2015-08-28 | $18.86 | $19.21 | $18.17 | $19.15 | $8.63 | 48,994 |
| 2015-08-27 | $18.20 | $18.74 | $18.03 | $18.65 | $8.40 | 109,534 |
| 2015-08-26 | $17.50 | $18.34 | $17.31 | $18.19 | $8.19 | 111,730 |
| 2015-08-25 | $18.19 | $18.30 | $17.41 | $17.71 | $7.98 | 78,592 |
| 2015-08-24 | $17.68 | $18.55 | $16.68 | $17.90 | $8.06 | 117,090 |
| 2015-08-21 | $19.49 | $19.54 | $18.84 | $19.00 | $8.56 | 103,115 |
| 2015-08-20 | $20.01 | $20.25 | $19.32 | $19.60 | $8.83 | 103,830 |
| 2015-08-19 | $20.05 | $20.35 | $19.65 | $20.01 | $9.01 | 67,564 |
| 2015-08-18 | $20.03 | $20.63 | $20.02 | $20.27 | $9.13 | 68,413 |
| 2015-08-17 | $20.01 | $20.01 | $19.66 | $19.99 | $9.01 | 52,652 |