GraniteShares Gold Shares (BAR) Exchange: NYSE ARCA
Data as of Sept. 13, 2024
$22.93 ($-0.36) -1.55%
GraniteShares Gold Shares - Daily Information
Click for more stock information on GraniteShares Gold Shares.| Daily Information | Data |
|---|---|
| Date | Sept. 13, 2024 |
| Open | $23.27 |
| Previous Close | $22.93 |
| High | $23.27 |
| Low | $22.88 |
| Adjusted Open | $23.27 |
| Previous Adjusted Close | $22.93 |
| Adjusted High | $23.27 |
| Adjusted Low | $22.88 |
Invest in GraniteShares Gold Shares (BAR)
Historical Stock Data for GraniteShares Gold Shares (BAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-21 | $23.27 | $23.27 | $22.88 | $22.93 | $22.93 | 1,582,766 |
| 2024-06-20 | $23.11 | $23.37 | $23.09 | $23.29 | $23.29 | 1,120,154 |
| 2024-06-18 | $22.89 | $23.05 | $22.86 | $23.02 | $23.02 | 1,041,423 |
| 2024-06-17 | $22.94 | $22.98 | $22.81 | $22.91 | $22.91 | 16,761,777 |
| 2024-06-14 | $23.00 | $23.07 | $22.95 | $23.03 | $23.03 | 1,045,414 |
| 2024-06-13 | $22.91 | $22.95 | $22.67 | $22.74 | $22.74 | 964,358 |
| 2024-06-12 | $23.12 | $23.12 | $22.88 | $22.92 | $22.92 | 1,433,831 |
| 2024-06-11 | $22.84 | $22.89 | $22.77 | $22.87 | $22.87 | 435,959 |
| 2024-06-10 | $22.75 | $22.86 | $22.73 | $22.80 | $22.80 | 1,200,353 |
| 2024-06-07 | $22.98 | $22.98 | $22.60 | $22.61 | $22.61 | 1,769,656 |
| 2024-06-06 | $23.31 | $23.49 | $23.30 | $23.42 | $23.42 | 1,203,094 |
| 2024-06-05 | $23.13 | $23.29 | $23.06 | $23.25 | $23.25 | 1,389,623 |
| 2024-06-04 | $23.08 | $23.09 | $22.88 | $23.00 | $23.00 | 1,451,258 |
| 2024-06-03 | $23.05 | $23.26 | $23.03 | $23.19 | $23.19 | 1,676,709 |
| 2024-05-31 | $23.25 | $23.28 | $22.92 | $23.00 | $23.00 | 1,662,110 |
| 2024-05-30 | $23.15 | $23.22 | $23.12 | $23.13 | $23.13 | 914,415 |
| 2024-05-29 | $23.17 | $23.19 | $23.08 | $23.08 | $23.08 | 944,669 |
| 2024-05-28 | $23.32 | $23.34 | $23.20 | $23.30 | $23.30 | 881,603 |
| 2024-05-24 | $23.16 | $23.19 | $23.04 | $23.07 | $23.07 | 713,294 |
| 2024-05-23 | $23.37 | $23.41 | $23.03 | $23.03 | $23.03 | 1,305,422 |
| 2024-05-22 | $23.85 | $23.85 | $23.47 | $23.52 | $23.52 | 484,921 |
| 2024-05-21 | $23.99 | $24.05 | $23.89 | $23.94 | $23.94 | 670,266 |
| 2024-05-20 | $23.90 | $24.09 | $23.82 | $23.98 | $23.98 | 762,101 |
| 2024-05-17 | $23.73 | $23.90 | $23.68 | $23.87 | $23.87 | 734,740 |
| 2024-05-16 | $23.49 | $23.55 | $23.44 | $23.49 | $23.49 | 289,332 |
| 2024-05-15 | $23.38 | $23.62 | $23.25 | $23.59 | $23.59 | 883,796 |
| 2024-05-14 | $23.21 | $23.32 | $23.17 | $23.29 | $23.29 | 480,924 |
| 2024-05-13 | $23.19 | $23.21 | $23.05 | $23.09 | $23.09 | 766,214 |
| 2024-05-10 | $23.40 | $23.45 | $23.29 | $23.36 | $23.36 | 398,718 |
| 2024-05-09 | $22.89 | $23.17 | $22.89 | $23.17 | $23.17 | 537,604 |
| 2024-05-08 | $22.80 | $22.93 | $22.80 | $22.80 | $22.80 | 339,139 |
| 2024-05-07 | $22.90 | $22.95 | $22.84 | $22.87 | $22.87 | 459,756 |
| 2024-05-06 | $22.98 | $23.05 | $22.91 | $22.98 | $22.98 | 967,130 |
| 2024-05-03 | $22.73 | $22.76 | $22.51 | $22.75 | $22.75 | 1,256,784 |
| 2024-05-02 | $22.63 | $22.82 | $22.58 | $22.76 | $22.76 | 1,006,357 |
| 2024-05-01 | $22.75 | $23.00 | $22.71 | $22.83 | $22.83 | 993,994 |
| 2024-04-30 | $22.79 | $22.86 | $22.62 | $22.62 | $22.62 | 1,169,842 |
| 2024-04-29 | $23.07 | $23.19 | $22.99 | $23.08 | $23.08 | 945,317 |
| 2024-04-26 | $23.13 | $23.17 | $23.01 | $23.12 | $23.12 | 676,637 |
| 2024-04-25 | $22.90 | $23.18 | $22.89 | $23.06 | $23.06 | 1,195,014 |
| 2024-04-24 | $22.94 | $23.10 | $22.89 | $22.92 | $22.92 | 602,196 |
| 2024-04-23 | $22.86 | $23.05 | $22.83 | $22.96 | $22.96 | 746,065 |
| 2024-04-22 | $23.11 | $23.17 | $22.98 | $23.03 | $23.03 | 824,584 |
| 2024-04-19 | $23.53 | $23.74 | $23.50 | $23.60 | $23.60 | 1,310,910 |
| 2024-04-18 | $23.64 | $23.65 | $23.42 | $23.53 | $23.53 | 1,377,985 |
| 2024-04-17 | $23.61 | $23.68 | $23.33 | $23.44 | $23.44 | 1,405,423 |
| 2024-04-16 | $23.50 | $23.70 | $23.37 | $23.61 | $23.61 | 1,378,184 |
| 2024-04-15 | $23.27 | $23.60 | $22.98 | $23.58 | $23.58 | 1,283,381 |
| 2024-04-12 | $23.68 | $24.03 | $23.08 | $23.15 | $23.15 | 2,090,619 |
| 2024-04-11 | $23.16 | $23.47 | $23.05 | $23.45 | $23.45 | 1,107,195 |
| 2024-04-10 | $23.00 | $23.25 | $22.92 | $23.02 | $23.02 | 1,766,473 |
| 2024-04-09 | $23.25 | $23.36 | $23.12 | $23.24 | $23.24 | 1,023,976 |
| 2024-04-08 | $23.06 | $23.14 | $22.91 | $23.10 | $23.10 | 948,792 |
| 2024-04-05 | $22.68 | $23.03 | $22.65 | $22.97 | $22.97 | 1,087,163 |
| 2024-04-04 | $22.63 | $22.78 | $22.54 | $22.58 | $22.58 | 1,251,700 |
| 2024-04-03 | $22.49 | $22.72 | $22.46 | $22.70 | $22.70 | 793,102 |
| 2024-04-02 | $22.31 | $22.53 | $22.25 | $22.52 | $22.52 | 1,172,504 |
| 2024-04-01 | $22.27 | $22.28 | $22.03 | $22.18 | $22.18 | 964,422 |
| 2024-03-28 | $21.83 | $21.99 | $21.77 | $21.96 | $21.96 | 797,505 |
| 2024-03-27 | $21.61 | $21.70 | $21.59 | $21.67 | $21.67 | 533,589 |
| 2024-03-26 | $21.63 | $21.65 | $21.47 | $21.53 | $21.53 | 650,958 |
| 2024-03-25 | $21.49 | $21.55 | $21.45 | $21.46 | $21.46 | 623,337 |
| 2024-03-22 | $21.50 | $21.55 | $21.33 | $21.39 | $21.39 | 509,734 |
| 2024-03-21 | $21.76 | $21.76 | $21.42 | $21.56 | $21.56 | 736,025 |
| 2024-03-20 | $21.27 | $21.63 | $21.26 | $21.57 | $21.57 | 742,127 |
| 2024-03-19 | $21.32 | $21.33 | $21.25 | $21.32 | $21.32 | 512,598 |
| 2024-03-18 | $21.31 | $21.36 | $21.30 | $21.36 | $21.36 | 587,728 |
| 2024-03-15 | $21.35 | $21.42 | $21.31 | $21.31 | $21.31 | 671,344 |
| 2024-03-14 | $21.39 | $21.40 | $21.29 | $21.38 | $21.38 | 602,355 |
| 2024-03-13 | $21.41 | $21.55 | $21.39 | $21.48 | $21.48 | 610,836 |
| 2024-03-12 | $21.39 | $21.41 | $21.26 | $21.32 | $21.32 | 534,890 |
| 2024-03-11 | $21.54 | $21.60 | $21.51 | $21.56 | $21.56 | 464,320 |
| 2024-03-08 | $21.45 | $21.70 | $21.41 | $21.52 | $21.52 | 870,700 |
| 2024-03-07 | $21.30 | $21.36 | $21.24 | $21.35 | $21.35 | 650,001 |
| 2024-03-06 | $21.15 | $21.28 | $21.08 | $21.21 | $21.21 | 984,317 |
| 2024-03-05 | $21.08 | $21.15 | $20.99 | $21.06 | $21.06 | 894,083 |
| 2024-03-04 | $20.72 | $20.95 | $20.70 | $20.92 | $20.92 | 903,289 |
| 2024-03-01 | $20.30 | $20.64 | $20.21 | $20.59 | $20.59 | 826,429 |
| 2024-02-29 | $20.24 | $20.27 | $20.19 | $20.21 | $20.21 | 510,660 |
| 2024-02-28 | $20.10 | $20.12 | $20.07 | $20.10 | $20.10 | 277,794 |
| 2024-02-27 | $20.14 | $20.14 | $20.05 | $20.06 | $20.06 | 454,757 |
| 2024-02-26 | $20.04 | $20.11 | $20.02 | $20.08 | $20.08 | 399,685 |
| 2024-02-23 | $20.01 | $20.18 | $20.01 | $20.13 | $20.13 | 641,835 |
| 2024-02-22 | $20.01 | $20.03 | $19.97 | $20.01 | $20.01 | 669,067 |
| 2024-02-21 | $20.05 | $20.07 | $19.95 | $20.02 | $20.02 | 570,164 |
| 2024-02-20 | $20.07 | $20.07 | $20.00 | $20.01 | $20.01 | 499,299 |
| 2024-02-16 | $19.74 | $19.92 | $19.73 | $19.88 | $19.88 | 644,088 |
| 2024-02-15 | $19.80 | $19.85 | $19.76 | $19.81 | $19.81 | 611,314 |
| 2024-02-14 | $19.67 | $19.73 | $19.62 | $19.69 | $19.69 | 464,513 |
| 2024-02-13 | $19.78 | $19.78 | $19.68 | $19.70 | $19.70 | 628,692 |
| 2024-02-12 | $19.91 | $19.98 | $19.89 | $19.96 | $19.96 | 536,167 |
| 2024-02-09 | $20.01 | $20.03 | $19.97 | $20.02 | $20.02 | 582,986 |
| 2024-02-08 | $20.04 | $20.12 | $20.04 | $20.10 | $20.10 | 457,381 |
| 2024-02-07 | $20.11 | $20.21 | $20.09 | $20.11 | $20.11 | 463,678 |
| 2024-02-06 | $20.05 | $20.16 | $20.04 | $20.13 | $20.13 | 788,024 |
| 2024-02-05 | $19.95 | $20.04 | $19.93 | $20.01 | $20.01 | 1,335,172 |
| 2024-02-02 | $20.08 | $20.16 | $20.05 | $20.13 | $20.13 | 633,765 |
| 2024-02-01 | $20.23 | $20.41 | $20.18 | $20.31 | $20.31 | 950,592 |
| 2024-01-31 | $20.20 | $20.33 | $20.08 | $20.11 | $20.11 | 1,023,760 |
| 2024-01-30 | $20.23 | $20.25 | $20.06 | $20.12 | $20.12 | 802,404 |
| 2024-01-29 | $20.10 | $20.12 | $19.98 | $20.09 | $20.09 | 592,449 |
| 2024-01-26 | $19.98 | $19.99 | $19.93 | $19.95 | $19.95 | 502,408 |
| 2024-01-25 | $19.99 | $20.02 | $19.90 | $19.97 | $19.97 | 890,432 |
| 2024-01-24 | $20.10 | $20.10 | $19.89 | $19.90 | $19.90 | 1,041,200 |
| 2024-01-23 | $19.98 | $20.08 | $19.98 | $20.06 | $20.06 | 1,301,783 |
| 2024-01-22 | $19.98 | $20.03 | $19.94 | $19.97 | $19.97 | 508,500 |
| 2024-01-19 | $20.08 | $20.08 | $20.00 | $20.05 | $20.05 | 940,778 |
| 2024-01-18 | $19.89 | $20.00 | $19.88 | $20.00 | $20.00 | 682,210 |
| 2024-01-17 | $19.99 | $20.00 | $19.79 | $19.83 | $19.83 | 676,463 |
| 2024-01-16 | $20.18 | $20.19 | $20.02 | $20.06 | $20.06 | 493,325 |
| 2024-01-12 | $20.34 | $20.39 | $20.19 | $20.24 | $20.24 | 457,081 |
| 2024-01-11 | $20.07 | $20.12 | $19.91 | $20.05 | $20.05 | 720,932 |
| 2024-01-10 | $20.07 | $20.10 | $19.98 | $20.00 | $20.00 | 621,560 |
| 2024-01-09 | $20.13 | $20.14 | $20.03 | $20.05 | $20.05 | 600,981 |
| 2024-01-08 | $19.97 | $20.14 | $19.97 | $20.05 | $20.05 | 565,718 |
| 2024-01-05 | $20.25 | $20.40 | $20.17 | $20.20 | $20.20 | 584,977 |
| 2024-01-04 | $20.18 | $20.25 | $20.14 | $20.20 | $20.20 | 897,584 |
| 2024-01-03 | $20.15 | $20.25 | $20.08 | $20.19 | $20.19 | 957,447 |
| 2024-01-02 | $20.42 | $20.48 | $20.33 | $20.34 | $20.34 | 551,901 |
| 2023-12-29 | $20.37 | $20.45 | $20.36 | $20.39 | $20.39 | 557,434 |
| 2023-12-28 | $20.51 | $20.58 | $20.43 | $20.43 | $20.43 | 837,437 |
| 2023-12-27 | $20.45 | $20.61 | $20.44 | $20.55 | $20.55 | 558,392 |
| 2023-12-26 | $20.38 | $20.46 | $20.32 | $20.46 | $20.46 | 516,462 |
| 2023-12-22 | $20.44 | $20.47 | $20.29 | $20.30 | $20.30 | 557,701 |
| 2023-12-21 | $20.14 | $20.23 | $20.14 | $20.21 | $20.21 | 710,400 |
| 2023-12-20 | $20.12 | $20.15 | $20.07 | $20.08 | $20.08 | 535,649 |
| 2023-12-19 | $20.09 | $20.24 | $20.07 | $20.18 | $20.18 | 1,023,496 |
| 2023-12-18 | $20.01 | $20.11 | $19.98 | $20.03 | $20.03 | 599,198 |
| 2023-12-15 | $20.11 | $20.16 | $19.93 | $19.96 | $19.96 | 1,232,380 |
| 2023-12-14 | $20.14 | $20.25 | $20.07 | $20.14 | $20.14 | 1,099,375 |
| 2023-12-13 | $19.61 | $20.02 | $19.57 | $20.01 | $20.01 | 1,100,981 |
| 2023-12-12 | $19.61 | $19.63 | $19.56 | $19.57 | $19.57 | 1,130,965 |
| 2023-12-11 | $19.68 | $19.68 | $19.54 | $19.58 | $19.58 | 812,254 |
| 2023-12-08 | $19.84 | $19.92 | $19.73 | $19.80 | $19.80 | 1,102,786 |
| 2023-12-07 | $20.10 | $20.12 | $19.98 | $20.07 | $20.07 | 1,068,301 |
| 2023-12-06 | $20.10 | $20.11 | $20.01 | $20.04 | $20.04 | 956,409 |
| 2023-12-05 | $20.02 | $20.04 | $19.88 | $19.97 | $19.97 | 891,670 |
| 2023-12-04 | $20.23 | $20.31 | $19.98 | $20.05 | $20.05 | 2,006,830 |
| 2023-12-01 | $20.15 | $20.52 | $20.14 | $20.47 | $20.47 | 991,500 |
| 2023-11-30 | $20.16 | $20.19 | $20.10 | $20.13 | $20.13 | 771,802 |
| 2023-11-29 | $20.18 | $20.27 | $20.17 | $20.23 | $20.23 | 746,650 |
| 2023-11-28 | $20.05 | $20.21 | $20.01 | $20.19 | $20.19 | 823,654 |
| 2023-11-27 | $19.89 | $19.93 | $19.84 | $19.93 | $19.93 | 737,694 |
| 2023-11-24 | $19.80 | $19.82 | $19.75 | $19.79 | $19.79 | 383,902 |
| 2023-11-22 | $19.77 | $19.81 | $19.66 | $19.69 | $19.69 | 709,024 |
| 2023-11-21 | $19.80 | $19.86 | $19.75 | $19.76 | $19.76 | 819,739 |
| 2023-11-20 | $19.45 | $19.57 | $19.44 | $19.56 | $19.56 | 709,926 |
| 2023-11-17 | $19.63 | $19.64 | $19.57 | $19.58 | $19.58 | 507,929 |
| 2023-11-16 | $19.50 | $19.66 | $19.50 | $19.58 | $19.58 | 741,203 |
| 2023-11-15 | $19.42 | $19.42 | $19.34 | $19.37 | $19.37 | 578,112 |
| 2023-11-14 | $19.38 | $19.49 | $19.38 | $19.43 | $19.43 | 734,278 |
| 2023-11-13 | $19.14 | $19.28 | $19.11 | $19.25 | $19.25 | 959,972 |
| 2023-11-10 | $19.26 | $19.26 | $19.13 | $19.15 | $19.15 | 519,940 |
| 2023-11-09 | $19.31 | $19.44 | $19.30 | $19.35 | $19.35 | 822,596 |
| 2023-11-08 | $19.42 | $19.42 | $19.26 | $19.29 | $19.29 | 696,556 |
| 2023-11-07 | $19.44 | $19.49 | $19.39 | $19.48 | $19.48 | 626,618 |
| 2023-11-06 | $19.63 | $19.65 | $19.56 | $19.56 | $19.56 | 701,281 |
| 2023-11-03 | $19.67 | $19.79 | $19.67 | $19.70 | $19.70 | 1,426,276 |
| 2023-11-02 | $19.65 | $19.65 | $19.58 | $19.65 | $19.65 | 2,256,797 |
| 2023-11-01 | $19.62 | $19.73 | $19.48 | $19.57 | $19.57 | 1,066,133 |
| 2023-10-31 | $19.75 | $19.86 | $19.58 | $19.63 | $19.63 | 773,308 |
| 2023-10-30 | $19.80 | $19.80 | $19.71 | $19.73 | $19.73 | 659,800 |
| 2023-10-27 | $19.61 | $19.88 | $19.57 | $19.86 | $19.86 | 1,479,993 |
| 2023-10-26 | $19.55 | $19.67 | $19.50 | $19.63 | $19.63 | 1,123,758 |
| 2023-10-25 | $19.56 | $19.65 | $19.42 | $19.60 | $19.60 | 1,643,350 |
| 2023-10-24 | $19.43 | $19.56 | $19.38 | $19.51 | $19.51 | 858,727 |
| 2023-10-23 | $19.57 | $19.58 | $19.49 | $19.52 | $19.52 | 694,060 |
| 2023-10-20 | $19.57 | $19.75 | $19.53 | $19.59 | $19.59 | 1,065,933 |
| 2023-10-19 | $19.31 | $19.56 | $19.29 | $19.53 | $19.53 | 954,090 |
| 2023-10-18 | $19.30 | $19.42 | $19.17 | $19.29 | $19.29 | 1,123,499 |
| 2023-10-17 | $19.03 | $19.10 | $18.98 | $19.01 | $19.01 | 827,756 |
| 2023-10-16 | $18.96 | $19.02 | $18.94 | $18.99 | $18.99 | 462,091 |
| 2023-10-13 | $18.87 | $19.10 | $18.84 | $19.06 | $19.06 | 945,505 |
| 2023-10-12 | $18.57 | $18.58 | $18.47 | $18.47 | $18.47 | 673,494 |
| 2023-10-11 | $18.50 | $18.57 | $18.48 | $18.54 | $18.54 | 1,410,203 |
| 2023-10-10 | $18.36 | $18.42 | $18.34 | $18.39 | $18.39 | 976,764 |
| 2023-10-09 | $18.26 | $18.43 | $18.25 | $18.42 | $18.42 | 642,108 |
| 2023-10-06 | $18.04 | $18.15 | $17.97 | $18.09 | $18.09 | 1,123,931 |
| 2023-10-05 | $17.99 | $18.02 | $17.95 | $18.00 | $18.00 | 1,627,661 |
| 2023-10-04 | $18.05 | $18.07 | $17.97 | $18.04 | $18.04 | 1,343,985 |
| 2023-10-03 | $18.03 | $18.13 | $18.00 | $18.04 | $18.04 | 947,714 |
| 2023-10-02 | $18.15 | $18.17 | $18.07 | $18.09 | $18.09 | 630,699 |
| 2023-09-29 | $18.55 | $18.56 | $18.26 | $18.28 | $18.28 | 1,172,115 |
| 2023-09-28 | $18.55 | $18.56 | $18.38 | $18.46 | $18.46 | 669,507 |
| 2023-09-27 | $18.69 | $18.69 | $18.53 | $18.57 | $18.57 | 855,476 |
| 2023-09-26 | $18.85 | $18.89 | $18.78 | $18.79 | $18.79 | 824,170 |
| 2023-09-25 | $19.03 | $19.06 | $18.94 | $18.94 | $18.94 | 619,447 |
| 2023-09-22 | $19.05 | $19.08 | $19.04 | $19.04 | $19.04 | 340,541 |
| 2023-09-21 | $18.97 | $19.03 | $18.95 | $18.98 | $18.98 | 579,003 |
| 2023-09-20 | $19.13 | $19.27 | $19.12 | $19.12 | $19.12 | 766,522 |
| 2023-09-19 | $19.14 | $19.15 | $19.09 | $19.12 | $19.12 | 311,213 |
| 2023-09-18 | $19.07 | $19.13 | $19.03 | $19.12 | $19.12 | 568,905 |
| 2023-09-15 | $19.04 | $19.10 | $19.01 | $19.01 | $19.01 | 936,922 |
| 2023-09-14 | $18.83 | $18.92 | $18.80 | $18.88 | $18.88 | 604,888 |
| 2023-09-13 | $18.94 | $18.96 | $18.88 | $18.89 | $18.89 | 802,915 |
| 2023-09-12 | $18.88 | $18.94 | $18.88 | $18.92 | $18.92 | 343,927 |
| 2023-09-11 | $19.08 | $19.10 | $19.01 | $19.02 | $19.02 | 489,366 |
| 2023-09-08 | $19.02 | $19.09 | $18.97 | $18.98 | $18.98 | 335,980 |
| 2023-09-07 | $19.01 | $19.02 | $18.97 | $18.99 | $18.99 | 459,116 |
| 2023-09-06 | $19.01 | $19.08 | $18.95 | $18.97 | $18.97 | 788,871 |
| 2023-09-05 | $19.13 | $19.13 | $19.05 | $19.06 | $19.06 | 549,132 |
| 2023-09-01 | $19.27 | $19.31 | $19.14 | $19.21 | $19.21 | 345,608 |
| 2023-08-31 | $19.24 | $19.24 | $19.18 | $19.20 | $19.20 | 653,713 |
| 2023-08-30 | $19.25 | $19.29 | $19.22 | $19.23 | $19.23 | 491,390 |
| 2023-08-29 | $18.99 | $19.18 | $18.97 | $19.18 | $19.18 | 627,887 |
| 2023-08-28 | $18.95 | $19.06 | $18.93 | $18.99 | $18.99 | 656,498 |
| 2023-08-25 | $18.93 | $19.01 | $18.84 | $18.93 | $18.93 | 955,346 |
| 2023-08-24 | $18.95 | $19.03 | $18.92 | $18.96 | $18.96 | 511,291 |
| 2023-08-23 | $18.90 | $19.00 | $18.88 | $18.97 | $18.97 | 697,994 |
| 2023-08-22 | $18.74 | $18.79 | $18.69 | $18.78 | $18.78 | 474,195 |
| 2023-08-21 | $18.75 | $18.75 | $18.65 | $18.74 | $18.74 | 451,993 |
| 2023-08-18 | $18.75 | $18.77 | $18.67 | $18.69 | $18.69 | 752,756 |
| 2023-08-17 | $18.82 | $18.82 | $18.65 | $18.69 | $18.69 | 940,500 |
| 2023-08-16 | $18.82 | $18.86 | $18.71 | $18.73 | $18.73 | 847,914 |
| 2023-08-15 | $18.83 | $18.91 | $18.81 | $18.83 | $18.83 | 812,648 |
| 2023-08-14 | $18.85 | $18.93 | $18.83 | $18.88 | $18.88 | 434,926 |
| 2023-08-11 | $18.94 | $19.01 | $18.92 | $18.93 | $18.93 | 397,451 |
| 2023-08-10 | $19.00 | $19.05 | $18.93 | $18.94 | $18.94 | 509,163 |
| 2023-08-09 | $19.05 | $19.07 | $18.95 | $18.95 | $18.95 | 687,326 |
| 2023-08-08 | $19.05 | $19.11 | $19.03 | $19.05 | $19.05 | 587,815 |
| 2023-08-07 | $19.20 | $19.20 | $19.12 | $19.17 | $19.17 | 408,691 |
| 2023-08-04 | $19.21 | $19.27 | $19.18 | $19.20 | $19.20 | 585,015 |
| 2023-08-03 | $19.12 | $19.18 | $19.12 | $19.13 | $19.13 | 553,060 |
| 2023-08-02 | $19.25 | $19.27 | $19.13 | $19.15 | $19.15 | 624,885 |
| 2023-08-01 | $19.27 | $19.33 | $19.21 | $19.24 | $19.24 | 807,198 |
| 2023-07-31 | $19.44 | $19.52 | $19.43 | $19.43 | $19.43 | 476,194 |
| 2023-07-28 | $19.35 | $19.43 | $19.32 | $19.38 | $19.38 | 637,443 |
| 2023-07-27 | $19.36 | $19.36 | $19.23 | $19.23 | $19.23 | 838,058 |
| 2023-07-26 | $19.47 | $19.57 | $19.44 | $19.53 | $19.53 | 903,797 |
| 2023-07-25 | $19.38 | $19.45 | $19.32 | $19.44 | $19.44 | 307,078 |
| 2023-07-24 | $19.42 | $19.43 | $19.33 | $19.34 | $19.34 | 663,586 |
| 2023-07-21 | $19.41 | $19.44 | $19.37 | $19.41 | $19.41 | 447,565 |
| 2023-07-20 | $19.58 | $19.59 | $19.45 | $19.49 | $19.49 | 754,656 |
| 2023-07-19 | $19.56 | $19.59 | $19.50 | $19.57 | $19.57 | 432,427 |
| 2023-07-18 | $19.48 | $19.64 | $19.43 | $19.58 | $19.58 | 638,857 |
| 2023-07-17 | $19.29 | $19.36 | $19.26 | $19.34 | $19.34 | 380,767 |
| 2023-07-14 | $19.36 | $19.42 | $19.31 | $19.35 | $19.35 | 487,995 |
| 2023-07-13 | $19.40 | $19.41 | $19.35 | $19.40 | $19.40 | 410,333 |
| 2023-07-12 | $19.30 | $19.39 | $19.30 | $19.38 | $19.38 | 558,676 |
| 2023-07-11 | $19.13 | $19.15 | $19.09 | $19.12 | $19.12 | 612,906 |
| 2023-07-10 | $19.00 | $19.07 | $19.00 | $19.05 | $19.05 | 325,974 |
| 2023-07-07 | $19.00 | $19.14 | $19.00 | $19.04 | $19.04 | 594,036 |
| 2023-07-06 | $18.92 | $18.94 | $18.83 | $18.90 | $18.90 | 620,616 |
| 2023-07-05 | $19.11 | $19.12 | $18.96 | $18.96 | $18.96 | 574,100 |
| 2023-07-03 | $19.03 | $19.14 | $19.02 | $19.02 | $19.02 | 502,584 |
| 2023-06-30 | $18.93 | $19.03 | $18.90 | $19.01 | $19.01 | 445,135 |
| 2023-06-29 | $18.75 | $18.93 | $18.73 | $18.88 | $18.88 | 762,510 |
| 2023-06-28 | $18.89 | $18.94 | $18.84 | $18.89 | $18.89 | 1,031,578 |
| 2023-06-27 | $19.08 | $19.10 | $18.91 | $18.93 | $18.93 | 623,362 |
| 2023-06-26 | $19.09 | $19.09 | $19.02 | $19.03 | $19.03 | 432,051 |
| 2023-06-23 | $19.15 | $19.18 | $18.98 | $19.00 | $19.00 | 418,913 |
| 2023-06-22 | $19.00 | $19.07 | $18.93 | $18.95 | $18.95 | 1,523,630 |
| 2023-06-21 | $19.09 | $19.18 | $18.99 | $19.14 | $19.14 | 572,082 |
| 2023-06-20 | $19.19 | $19.19 | $19.11 | $19.16 | $19.16 | 619,758 |
| 2023-06-16 | $19.38 | $19.45 | $19.34 | $19.35 | $19.35 | 778,553 |
| 2023-06-15 | $19.21 | $19.40 | $19.21 | $19.39 | $19.39 | 714,459 |
| 2023-06-14 | $19.36 | $19.39 | $19.21 | $19.26 | $19.26 | 717,569 |
| 2023-06-13 | $19.41 | $19.44 | $19.21 | $19.23 | $19.23 | 695,524 |
| 2023-06-12 | $19.37 | $19.39 | $19.29 | $19.39 | $19.39 | 459,718 |
| 2023-06-09 | $19.43 | $19.47 | $19.37 | $19.39 | $19.39 | 655,003 |
| 2023-06-08 | $19.39 | $19.50 | $19.39 | $19.45 | $19.45 | 498,007 |
| 2023-06-07 | $19.38 | $19.50 | $19.19 | $19.19 | $19.19 | 603,807 |
| 2023-06-06 | $19.44 | $19.47 | $19.35 | $19.42 | $19.42 | 1,290,125 |
| 2023-06-05 | $19.26 | $19.44 | $19.26 | $19.41 | $19.41 | 580,673 |
| 2023-06-02 | $19.55 | $19.56 | $19.29 | $19.29 | $19.29 | 855,122 |
| 2023-06-01 | $19.48 | $19.63 | $19.48 | $19.58 | $19.58 | 505,619 |
| 2023-05-31 | $19.43 | $19.55 | $19.42 | $19.43 | $19.43 | 836,797 |
| 2023-05-30 | $19.36 | $19.44 | $19.31 | $19.40 | $19.40 | 583,326 |
| 2023-05-26 | $19.28 | $19.32 | $19.20 | $19.27 | $19.27 | 457,270 |
| 2023-05-25 | $19.31 | $19.32 | $19.19 | $19.21 | $19.21 | 708,610 |
| 2023-05-24 | $19.56 | $19.56 | $19.38 | $19.39 | $19.39 | 1,083,643 |
| 2023-05-23 | $19.49 | $19.58 | $19.45 | $19.55 | $19.55 | 823,994 |
| 2023-05-22 | $19.53 | $19.59 | $19.50 | $19.53 | $19.53 | 683,902 |
| 2023-05-19 | $19.42 | $19.64 | $19.38 | $19.57 | $19.57 | 594,659 |
| 2023-05-18 | $19.41 | $19.43 | $19.33 | $19.37 | $19.37 | 813,885 |
| 2023-05-17 | $19.65 | $19.65 | $19.56 | $19.64 | $19.64 | 715,268 |
| 2023-05-16 | $19.89 | $19.91 | $19.66 | $19.71 | $19.71 | 651,542 |
| 2023-05-15 | $19.95 | $20.02 | $19.94 | $19.95 | $19.95 | 443,098 |
| 2023-05-12 | $19.98 | $20.02 | $19.89 | $19.90 | $19.90 | 597,897 |
| 2023-05-11 | $20.08 | $20.12 | $19.92 | $19.95 | $19.95 | 966,936 |
| 2023-05-10 | $20.14 | $20.20 | $20.02 | $20.11 | $20.11 | 1,223,627 |
| 2023-05-09 | $20.05 | $20.17 | $20.04 | $20.15 | $20.15 | 764,551 |
| 2023-05-08 | $20.02 | $20.09 | $19.98 | $20.01 | $20.01 | 614,854 |
| 2023-05-05 | $19.89 | $19.99 | $19.79 | $19.98 | $19.98 | 794,874 |
| 2023-05-04 | $20.13 | $20.38 | $20.12 | $20.29 | $20.29 | 599,300 |
| 2023-05-03 | $19.99 | $20.15 | $19.92 | $20.14 | $20.14 | 871,971 |
| 2023-05-02 | $19.67 | $19.99 | $19.67 | $19.97 | $19.97 | 1,081,600 |
| 2023-05-01 | $19.82 | $19.84 | $19.59 | $19.59 | $19.59 | 400,222 |
| 2023-04-28 | $19.69 | $19.74 | $19.62 | $19.69 | $19.69 | 359,425 |
| 2023-04-27 | $19.60 | $19.70 | $19.54 | $19.69 | $19.69 | 401,443 |
| 2023-04-26 | $19.88 | $19.88 | $19.64 | $19.68 | $19.68 | 215,664 |
| 2023-04-25 | $19.70 | $19.84 | $19.64 | $19.79 | $19.79 | 340,761 |
| 2023-04-24 | $19.62 | $19.71 | $19.55 | $19.70 | $19.70 | 435,101 |
| 2023-04-21 | $19.71 | $19.78 | $19.53 | $19.62 | $19.62 | 416,152 |
| 2023-04-20 | $19.83 | $19.92 | $19.80 | $19.83 | $19.83 | 247,249 |
| 2023-04-19 | $19.64 | $19.77 | $19.64 | $19.75 | $19.75 | 313,127 |
| 2023-04-18 | $19.74 | $19.92 | $19.72 | $19.84 | $19.84 | 312,090 |
| 2023-04-17 | $19.81 | $19.81 | $19.62 | $19.77 | $19.77 | 351,032 |
| 2023-04-14 | $20.04 | $20.07 | $19.73 | $19.86 | $19.86 | 574,661 |
| 2023-04-13 | $20.21 | $20.28 | $20.14 | $20.21 | $20.21 | 369,082 |
| 2023-04-12 | $19.98 | $19.99 | $19.83 | $19.93 | $19.93 | 310,280 |
| 2023-04-11 | $19.81 | $19.87 | $19.78 | $19.85 | $19.85 | 469,081 |
| 2023-04-10 | $19.73 | $19.74 | $19.62 | $19.72 | $19.72 | 358,287 |
| 2023-04-06 | $19.92 | $19.95 | $19.81 | $19.87 | $19.87 | 314,314 |
| 2023-04-05 | $20.07 | $20.11 | $19.91 | $20.00 | $20.00 | 757,695 |
| 2023-04-04 | $19.67 | $20.05 | $19.67 | $20.01 | $20.01 | 616,583 |
| 2023-04-03 | $19.59 | $19.71 | $19.54 | $19.66 | $19.66 | 352,954 |
| 2023-03-31 | $19.60 | $19.64 | $19.48 | $19.51 | $19.51 | 257,943 |
| 2023-03-30 | $19.46 | $19.64 | $19.45 | $19.62 | $19.62 | 263,133 |
| 2023-03-29 | $19.45 | $19.52 | $19.41 | $19.43 | $19.43 | 552,436 |
| 2023-03-28 | $19.42 | $19.56 | $19.41 | $19.54 | $19.54 | 309,880 |
| 2023-03-27 | $19.31 | $19.40 | $19.26 | $19.38 | $19.38 | 746,763 |
| 2023-03-24 | $19.76 | $19.81 | $19.56 | $19.56 | $19.56 | 1,235,611 |
| 2023-03-23 | $19.60 | $19.83 | $19.57 | $19.79 | $19.79 | 714,760 |
| 2023-03-22 | $19.21 | $19.60 | $19.20 | $19.54 | $19.54 | 1,350,292 |
| 2023-03-21 | $19.45 | $19.46 | $19.17 | $19.20 | $19.20 | 1,249,029 |
| 2023-03-20 | $19.63 | $19.66 | $19.47 | $19.59 | $19.59 | 847,141 |
| 2023-03-17 | $19.27 | $19.69 | $19.26 | $19.57 | $19.57 | 1,228,038 |
| 2023-03-16 | $19.13 | $19.13 | $18.95 | $19.02 | $19.02 | 725,904 |
| 2023-03-15 | $19.05 | $19.19 | $18.91 | $18.98 | $18.98 | 1,030,028 |
| 2023-03-14 | $18.90 | $18.92 | $18.76 | $18.84 | $18.84 | 676,223 |
| 2023-03-13 | $18.82 | $18.96 | $18.78 | $18.95 | $18.95 | 1,205,723 |
| 2023-03-10 | $18.32 | $18.52 | $18.31 | $18.52 | $18.52 | 547,151 |
| 2023-03-09 | $18.08 | $18.17 | $18.08 | $18.13 | $18.13 | 639,769 |
| 2023-03-08 | $17.96 | $18.06 | $17.95 | $17.96 | $17.96 | 484,958 |
| 2023-03-07 | $18.15 | $18.15 | $17.95 | $17.95 | $17.95 | 706,120 |
| 2023-03-06 | $18.36 | $18.36 | $18.27 | $18.29 | $18.29 | 626,096 |
| 2023-03-03 | $18.25 | $18.38 | $18.22 | $18.37 | $18.37 | 409,783 |
| 2023-03-02 | $18.15 | $18.21 | $18.14 | $18.19 | $18.19 | 307,351 |
| 2023-03-01 | $18.20 | $18.27 | $18.16 | $18.19 | $18.19 | 564,858 |
| 2023-02-28 | $17.98 | $18.13 | $17.96 | $18.09 | $18.09 | 557,977 |
| 2023-02-27 | $17.99 | $18.03 | $17.96 | $18.00 | $18.00 | 409,227 |
| 2023-02-24 | $17.94 | $17.98 | $17.91 | $17.94 | $17.94 | 627,003 |
| 2023-02-23 | $18.10 | $18.11 | $18.00 | $18.05 | $18.05 | 597,494 |
| 2023-02-22 | $18.20 | $18.20 | $18.06 | $18.07 | $18.07 | 707,644 |
| 2023-02-21 | $18.22 | $18.26 | $18.14 | $18.17 | $18.17 | 470,714 |
| 2023-02-17 | $18.09 | $18.26 | $18.06 | $18.23 | $18.23 | 666,530 |
| 2023-02-16 | $18.14 | $18.28 | $18.10 | $18.18 | $18.18 | 949,190 |
| 2023-02-15 | $18.17 | $18.20 | $18.13 | $18.19 | $18.19 | 520,501 |
| 2023-02-14 | $18.31 | $18.48 | $18.26 | $18.38 | $18.38 | 1,560,643 |
| 2023-02-13 | $18.40 | $18.41 | $18.33 | $18.36 | $18.36 | 412,108 |
| 2023-02-10 | $18.50 | $18.50 | $18.38 | $18.47 | $18.47 | 134,702 |
| 2023-02-09 | $18.68 | $18.69 | $18.41 | $18.42 | $18.42 | 497,156 |
| 2023-02-08 | $18.64 | $18.64 | $18.52 | $18.58 | $18.58 | 179,273 |
| 2023-02-07 | $18.50 | $18.67 | $18.48 | $18.52 | $18.52 | 411,689 |
| 2023-02-06 | $18.53 | $18.58 | $18.46 | $18.50 | $18.50 | 284,999 |
| 2023-02-03 | $18.64 | $18.68 | $18.44 | $18.46 | $18.46 | 790,275 |
| 2023-02-02 | $19.29 | $19.29 | $18.93 | $18.94 | $18.94 | 831,361 |
| 2023-02-01 | $19.14 | $19.36 | $19.03 | $19.36 | $19.36 | 639,326 |
| 2023-01-31 | $19.04 | $19.12 | $19.02 | $19.09 | $19.09 | 464,663 |
| 2023-01-30 | $19.08 | $19.11 | $19.03 | $19.03 | $19.03 | 233,058 |
| 2023-01-27 | $19.09 | $19.14 | $18.99 | $19.09 | $19.09 | 838,897 |
| 2023-01-26 | $19.19 | $19.20 | $19.01 | $19.12 | $19.12 | 248,336 |
| 2023-01-25 | $19.10 | $19.29 | $19.10 | $19.28 | $19.28 | 270,654 |
| 2023-01-24 | $19.12 | $19.20 | $18.99 | $19.20 | $19.20 | 279,547 |
| 2023-01-23 | $19.00 | $19.13 | $18.94 | $19.12 | $19.12 | 286,544 |
| 2023-01-20 | $19.07 | $19.13 | $19.03 | $19.09 | $19.09 | 228,443 |
| 2023-01-19 | $19.00 | $19.17 | $18.97 | $19.16 | $19.16 | 208,592 |
| 2023-01-18 | $19.05 | $19.08 | $18.84 | $18.86 | $18.86 | 267,863 |
| 2023-01-17 | $18.98 | $18.98 | $18.85 | $18.91 | $18.91 | 370,845 |
| 2023-01-13 | $18.85 | $19.04 | $18.84 | $19.02 | $19.02 | 307,162 |
| 2023-01-12 | $18.73 | $18.82 | $18.63 | $18.81 | $18.81 | 436,733 |
| 2023-01-11 | $18.60 | $18.61 | $18.50 | $18.58 | $18.58 | 120,130 |
| 2023-01-10 | $18.60 | $18.63 | $18.53 | $18.61 | $18.61 | 351,467 |
| 2023-01-09 | $18.59 | $18.63 | $18.51 | $18.54 | $18.54 | 222,037 |
| 2023-01-06 | $18.28 | $18.52 | $18.24 | $18.49 | $18.49 | 324,663 |
| 2023-01-05 | $18.20 | $18.21 | $18.08 | $18.16 | $18.16 | 281,784 |
| 2023-01-04 | $18.41 | $18.43 | $18.31 | $18.37 | $18.37 | 1,523,164 |
| 2023-01-03 | $18.23 | $18.32 | $18.11 | $18.20 | $18.20 | 629,214 |
| 2022-12-30 | $18.01 | $18.08 | $17.97 | $18.05 | $18.05 | 523,386 |
| 2022-12-29 | $17.93 | $18.03 | $17.93 | $17.97 | $17.97 | 561,941 |
| 2022-12-28 | $17.90 | $17.92 | $17.79 | $17.88 | $17.88 | 527,658 |
| 2022-12-27 | $17.86 | $18.16 | $17.86 | $17.96 | $17.96 | 352,859 |
| 2022-12-23 | $17.77 | $17.87 | $17.74 | $17.81 | $17.81 | 376,774 |
| 2022-12-22 | $17.87 | $17.87 | $17.68 | $17.75 | $17.75 | 1,001,336 |
| 2022-12-21 | $18.00 | $18.06 | $17.96 | $17.98 | $17.98 | 961,848 |
| 2022-12-20 | $17.89 | $18.04 | $17.89 | $18.00 | $18.00 | 1,153,584 |
| 2022-12-19 | $17.74 | $17.78 | $17.67 | $17.70 | $17.70 | 927,036 |
| 2022-12-16 | $17.67 | $17.78 | $17.66 | $17.75 | $17.75 | 798,032 |
| 2022-12-15 | $17.64 | $17.69 | $17.58 | $17.61 | $17.61 | 787,023 |
| 2022-12-14 | $17.92 | $17.97 | $17.78 | $17.89 | $17.89 | 1,183,060 |
| 2022-12-13 | $18.01 | $18.08 | $17.89 | $17.94 | $17.94 | 932,146 |
| 2022-12-12 | $17.72 | $17.74 | $17.61 | $17.64 | $17.64 | 668,841 |
| 2022-12-09 | $17.80 | $17.89 | $17.74 | $17.78 | $17.78 | 867,389 |
| 2022-12-08 | $17.74 | $17.78 | $17.69 | $17.72 | $17.72 | 844,872 |
| 2022-12-07 | $17.61 | $17.74 | $17.60 | $17.71 | $17.71 | 329,710 |
| 2022-12-06 | $17.58 | $17.62 | $17.51 | $17.54 | $17.54 | 199,709 |
| 2022-12-05 | $17.73 | $17.75 | $17.50 | $17.50 | $17.50 | 247,310 |
| 2022-12-02 | $17.70 | $17.83 | $17.65 | $17.81 | $17.81 | 285,931 |
| 2022-12-01 | $17.82 | $17.87 | $17.78 | $17.87 | $17.87 | 663,290 |
| 2022-11-30 | $17.43 | $17.54 | $17.29 | $17.54 | $17.54 | 264,989 |
| 2022-11-29 | $17.33 | $17.41 | $17.31 | $17.33 | $17.33 | 159,715 |
| 2022-11-28 | $17.33 | $17.34 | $17.24 | $17.24 | $17.24 | 165,817 |
| 2022-11-25 | $17.34 | $17.39 | $17.33 | $17.36 | $17.36 | 65,939 |
| 2022-11-23 | $17.20 | $17.37 | $17.20 | $17.35 | $17.35 | 375,129 |
| 2022-11-22 | $17.28 | $17.30 | $17.21 | $17.25 | $17.25 | 191,926 |
| 2022-11-21 | $17.28 | $17.29 | $17.16 | $17.23 | $17.23 | 379,557 |
| 2022-11-18 | $17.40 | $17.42 | $17.31 | $17.32 | $17.32 | 741,268 |
| 2022-11-17 | $17.44 | $17.46 | $17.40 | $17.45 | $17.45 | 738,902 |
| 2022-11-16 | $17.61 | $17.64 | $17.54 | $17.58 | $17.58 | 107,480 |
| 2022-11-15 | $17.58 | $17.69 | $17.52 | $17.61 | $17.61 | 264,359 |
| 2022-11-14 | $17.47 | $17.58 | $17.47 | $17.55 | $17.55 | 238,949 |
| 2022-11-11 | $17.44 | $17.52 | $17.39 | $17.52 | $17.52 | 166,235 |
| 2022-11-10 | $17.23 | $17.40 | $17.21 | $17.39 | $17.39 | 399,865 |
| 2022-11-09 | $16.97 | $17.06 | $16.87 | $16.89 | $16.89 | 562,360 |
| 2022-11-08 | $16.61 | $17.01 | $16.60 | $16.97 | $16.97 | 770,255 |
| 2022-11-07 | $16.62 | $16.66 | $16.59 | $16.60 | $16.60 | 177,971 |
| 2022-11-04 | $16.50 | $16.66 | $16.47 | $16.66 | $16.66 | 416,955 |
| 2022-11-03 | $16.04 | $16.18 | $16.03 | $16.17 | $16.17 | 293,401 |
| 2022-11-02 | $16.40 | $16.54 | $16.21 | $16.21 | $16.21 | 585,618 |
| 2022-11-01 | $16.37 | $16.39 | $16.28 | $16.34 | $16.34 | 286,703 |
| 2022-10-31 | $16.20 | $16.27 | $16.16 | $16.17 | $16.17 | 193,055 |
| 2022-10-28 | $16.29 | $16.34 | $16.23 | $16.30 | $16.30 | 502,174 |
| 2022-10-27 | $16.46 | $16.51 | $16.42 | $16.48 | $16.48 | 870,473 |
| 2022-10-26 | $16.47 | $16.58 | $16.47 | $16.50 | $16.50 | 174,537 |
| 2022-10-25 | $16.37 | $16.46 | $16.37 | $16.38 | $16.38 | 504,275 |
| 2022-10-24 | $16.33 | $16.38 | $16.30 | $16.35 | $16.35 | 167,624 |
| 2022-10-21 | $16.17 | $16.42 | $16.17 | $16.41 | $16.41 | 637,924 |
| 2022-10-20 | $16.16 | $16.31 | $16.11 | $16.11 | $16.11 | 135,867 |
| 2022-10-19 | $16.19 | $16.22 | $16.13 | $16.14 | $16.14 | 170,515 |
| 2022-10-18 | $16.39 | $16.40 | $16.31 | $16.36 | $16.36 | 148,459 |
| 2022-10-17 | $16.48 | $16.53 | $16.32 | $16.33 | $16.33 | 181,095 |
| 2022-10-14 | $16.39 | $16.41 | $16.26 | $16.27 | $16.27 | 223,695 |
| 2022-10-13 | $16.33 | $16.57 | $16.28 | $16.48 | $16.48 | 570,985 |
| 2022-10-12 | $16.54 | $16.62 | $16.53 | $16.59 | $16.59 | 110,848 |
| 2022-10-11 | $16.54 | $16.69 | $16.49 | $16.52 | $16.52 | 302,500 |
| 2022-10-10 | $16.58 | $16.63 | $16.50 | $16.53 | $16.53 | 253,748 |
| 2022-10-07 | $16.86 | $16.91 | $16.79 | $16.80 | $16.80 | 185,538 |
| 2022-10-06 | $16.96 | $17.01 | $16.92 | $16.99 | $16.99 | 353,841 |
| 2022-10-05 | $16.95 | $17.03 | $16.86 | $17.00 | $17.00 | 215,033 |
| 2022-10-04 | $16.93 | $17.14 | $16.91 | $17.10 | $17.10 | 1,292,483 |
| 2022-10-03 | $16.53 | $16.86 | $16.52 | $16.85 | $16.85 | 459,251 |
| 2022-09-30 | $16.50 | $16.60 | $16.46 | $16.47 | $16.47 | 340,869 |
| 2022-09-29 | $16.41 | $16.49 | $16.30 | $16.46 | $16.46 | 3,136,297 |
| 2022-09-28 | $16.30 | $16.48 | $16.28 | $16.45 | $16.45 | 3,345,027 |
| 2022-09-27 | $16.19 | $16.24 | $16.12 | $16.12 | $16.12 | 2,254,528 |
| 2022-09-26 | $16.30 | $16.34 | $16.07 | $16.10 | $16.10 | 2,835,999 |
| 2022-09-23 | $16.37 | $16.38 | $16.25 | $16.29 | $16.29 | 2,138,040 |
| 2022-09-22 | $16.62 | $16.65 | $16.53 | $16.56 | $16.56 | 2,364,720 |
| 2022-09-21 | $16.59 | $16.73 | $16.39 | $16.58 | $16.58 | 2,844,211 |
| 2022-09-20 | $16.51 | $16.52 | $16.45 | $16.50 | $16.50 | 1,657,606 |
| 2022-09-19 | $16.47 | $16.60 | $16.47 | $16.60 | $16.60 | 1,751,231 |
| 2022-09-16 | $16.45 | $16.65 | $16.43 | $16.59 | $16.59 | 1,319,532 |
| 2022-09-15 | $16.67 | $16.76 | $16.46 | $16.49 | $16.49 | 1,901,552 |
| 2022-09-14 | $16.88 | $16.92 | $16.79 | $16.80 | $16.80 | 1,346,981 |
| 2022-09-13 | $16.86 | $16.95 | $16.86 | $16.88 | $16.88 | 1,288,941 |
| 2022-09-12 | $17.13 | $17.20 | $17.08 | $17.09 | $17.09 | 1,511,785 |
| 2022-09-09 | $16.99 | $17.05 | $16.96 | $17.00 | $17.00 | 1,224,717 |
| 2022-09-08 | $16.97 | $17.01 | $16.88 | $16.92 | $16.92 | 1,943,266 |
| 2022-09-07 | $16.83 | $17.04 | $16.82 | $17.02 | $17.02 | 1,585,989 |
| 2022-09-06 | $16.94 | $16.96 | $16.84 | $16.85 | $16.85 | 1,267,069 |
| 2022-09-02 | $16.95 | $17.03 | $16.93 | $16.94 | $16.94 | 1,819,309 |
| 2022-09-01 | $16.84 | $16.85 | $16.74 | $16.80 | $16.80 | 1,539,092 |
| 2022-08-31 | $16.98 | $17.09 | $16.94 | $16.94 | $16.94 | 1,455,281 |
| 2022-08-30 | $17.15 | $17.17 | $17.06 | $17.08 | $17.08 | 1,721,758 |
| 2022-08-29 | $17.23 | $17.30 | $17.20 | $17.23 | $17.23 | 1,320,762 |
| 2022-08-26 | $17.35 | $17.40 | $17.19 | $17.22 | $17.22 | 1,653,079 |
| 2022-08-25 | $17.45 | $17.45 | $17.37 | $17.43 | $17.43 | 1,465,575 |
| 2022-08-24 | $17.29 | $17.41 | $17.28 | $17.37 | $17.37 | 2,201,813 |
| 2022-08-23 | $17.22 | $17.39 | $17.22 | $17.32 | $17.32 | 1,560,186 |
| 2022-08-22 | $17.19 | $17.25 | $17.17 | $17.20 | $17.20 | 1,784,204 |
| 2022-08-19 | $17.40 | $17.41 | $17.30 | $17.31 | $17.31 | 1,087,095 |
| 2022-08-18 | $17.50 | $17.53 | $17.40 | $17.44 | $17.44 | 1,221,036 |
| 2022-08-17 | $17.58 | $17.58 | $17.44 | $17.48 | $17.48 | 1,090,305 |
| 2022-08-16 | $17.60 | $17.63 | $17.58 | $17.60 | $17.60 | 780,931 |
| 2022-08-15 | $17.66 | $17.69 | $17.60 | $17.62 | $17.62 | 815,817 |
| 2022-08-12 | $17.79 | $17.87 | $17.75 | $17.87 | $17.87 | 1,107,159 |
| 2022-08-11 | $17.77 | $17.84 | $17.69 | $17.70 | $17.70 | 1,014,774 |
| 2022-08-10 | $17.85 | $17.87 | $17.73 | $17.75 | $17.75 | 806,575 |
| 2022-08-09 | $17.83 | $17.83 | $17.75 | $17.79 | $17.79 | 820,724 |
| 2022-08-08 | $17.67 | $17.75 | $17.65 | $17.72 | $17.72 | 798,812 |
| 2022-08-05 | $17.54 | $17.63 | $17.54 | $17.58 | $17.58 | 910,301 |
| 2022-08-04 | $17.60 | $17.80 | $17.60 | $17.78 | $17.78 | 508,496 |
| 2022-08-03 | $17.54 | $17.54 | $17.40 | $17.50 | $17.50 | 625,328 |
| 2022-08-02 | $17.63 | $17.71 | $17.45 | $17.46 | $17.46 | 502,069 |
| 2022-08-01 | $17.56 | $17.59 | $17.49 | $17.56 | $17.56 | 1,182,937 |
| 2022-07-29 | $17.44 | $17.52 | $17.37 | $17.46 | $17.46 | 2,945,254 |
| 2022-07-28 | $17.38 | $17.42 | $17.33 | $17.40 | $17.40 | 863,702 |
| 2022-07-27 | $17.03 | $17.25 | $16.97 | $17.18 | $17.18 | 824,909 |
| 2022-07-26 | $17.03 | $17.07 | $17.00 | $17.02 | $17.02 | 774,691 |
| 2022-07-25 | $17.08 | $17.09 | $17.00 | $17.04 | $17.04 | 683,617 |
| 2022-07-22 | $17.07 | $17.24 | $17.06 | $17.09 | $17.09 | 832,856 |
| 2022-07-21 | $16.83 | $17.05 | $16.83 | $17.04 | $17.04 | 1,534,736 |
| 2022-07-20 | $16.99 | $16.99 | $16.81 | $16.82 | $16.82 | 544,369 |
| 2022-07-19 | $16.97 | $17.00 | $16.94 | $16.96 | $16.96 | 1,086,577 |
| 2022-07-18 | $17.03 | $17.05 | $16.91 | $16.91 | $16.91 | 937,742 |
| 2022-07-15 | $16.92 | $16.94 | $16.85 | $16.91 | $16.91 | 607,000 |
| 2022-07-14 | $16.90 | $16.99 | $16.83 | $16.94 | $16.94 | 1,673,590 |
| 2022-07-13 | $17.02 | $17.30 | $17.02 | $17.19 | $17.19 | 2,005,263 |
| 2022-07-12 | $17.15 | $17.19 | $17.09 | $17.10 | $17.10 | 1,179,124 |
| 2022-07-11 | $17.22 | $17.27 | $17.16 | $17.16 | $17.16 | 834,354 |
| 2022-07-08 | $17.26 | $17.37 | $17.22 | $17.27 | $17.27 | 621,855 |
| 2022-07-07 | $17.27 | $17.34 | $17.23 | $17.26 | $17.26 | 730,411 |
| 2022-07-06 | $17.47 | $17.50 | $17.17 | $17.25 | $17.25 | 555,943 |
| 2022-07-05 | $17.78 | $17.80 | $17.48 | $17.51 | $17.51 | 1,417,249 |
| 2022-07-01 | $17.76 | $17.94 | $17.76 | $17.90 | $17.90 | 793,283 |
| 2022-06-30 | $18.04 | $18.07 | $17.89 | $17.91 | $17.91 | 413,118 |
| 2022-06-29 | $18.15 | $18.15 | $17.99 | $18.02 | $18.02 | 538,937 |
| 2022-06-28 | $18.08 | $18.09 | $18.03 | $18.04 | $18.04 | 246,392 |
| 2022-06-27 | $18.13 | $18.14 | $18.05 | $18.06 | $18.06 | 213,266 |
| 2022-06-24 | $18.10 | $18.15 | $18.06 | $18.09 | $18.09 | 169,312 |
| 2022-06-23 | $18.23 | $18.31 | $18.07 | $18.11 | $18.11 | 260,592 |
| 2022-06-22 | $18.26 | $18.31 | $18.20 | $18.22 | $18.22 | 171,817 |
| 2022-06-21 | $18.19 | $18.27 | $18.13 | $18.14 | $18.14 | 144,180 |
| 2022-06-17 | $18.31 | $18.31 | $18.18 | $18.22 | $18.22 | 1,160,661 |
| 2022-06-16 | $18.14 | $18.37 | $18.10 | $18.36 | $18.36 | 849,877 |
| 2022-06-15 | $18.12 | $18.26 | $17.98 | $18.17 | $18.17 | 1,628,027 |
| 2022-06-14 | $18.03 | $18.05 | $17.90 | $17.92 | $17.92 | 783,314 |
| 2022-06-13 | $18.21 | $18.21 | $18.04 | $18.06 | $18.06 | 1,541,962 |
| 2022-06-10 | $18.17 | $18.60 | $18.13 | $18.56 | $18.56 | 182,401 |
| 2022-06-09 | $18.33 | $18.35 | $18.24 | $18.31 | $18.31 | 151,880 |
| 2022-06-08 | $18.37 | $18.44 | $18.36 | $18.36 | $18.36 | 84,611 |
| 2022-06-07 | $18.29 | $18.40 | $18.29 | $18.39 | $18.39 | 169,811 |
| 2022-06-06 | $18.37 | $18.38 | $18.25 | $18.27 | $18.27 | 141,266 |
| 2022-06-03 | $18.45 | $18.50 | $18.32 | $18.34 | $18.34 | 133,576 |
| 2022-06-02 | $18.46 | $18.55 | $18.45 | $18.53 | $18.53 | 265,883 |
| 2022-06-01 | $18.30 | $18.34 | $18.22 | $18.31 | $18.31 | 154,062 |
| 2022-05-31 | $18.36 | $18.40 | $18.20 | $18.20 | $18.20 | 167,429 |
| 2022-05-27 | $18.44 | $18.44 | $18.37 | $18.37 | $18.37 | 139,357 |
| 2022-05-26 | $18.31 | $18.38 | $18.27 | $18.37 | $18.37 | 128,074 |
| 2022-05-25 | $18.37 | $18.41 | $18.25 | $18.40 | $18.40 | 159,276 |
| 2022-05-24 | $18.44 | $18.54 | $18.44 | $18.52 | $18.52 | 179,151 |
| 2022-05-23 | $18.41 | $18.42 | $18.32 | $18.37 | $18.37 | 112,937 |
| 2022-05-20 | $18.26 | $18.30 | $18.17 | $18.29 | $18.29 | 252,742 |
| 2022-05-19 | $18.24 | $18.33 | $18.18 | $18.28 | $18.28 | 158,518 |
| 2022-05-18 | $17.98 | $18.09 | $17.95 | $18.01 | $18.01 | 186,056 |
| 2022-05-17 | $18.13 | $18.13 | $17.99 | $18.01 | $18.01 | 214,278 |
| 2022-05-16 | $17.90 | $18.12 | $17.90 | $18.12 | $18.12 | 300,356 |
| 2022-05-13 | $17.90 | $18.02 | $17.87 | $17.94 | $17.94 | 564,756 |
| 2022-05-12 | $18.30 | $18.32 | $18.06 | $18.08 | $18.08 | 621,689 |
| 2022-05-11 | $18.34 | $18.42 | $18.31 | $18.37 | $18.37 | 550,383 |
| 2022-05-10 | $18.48 | $18.49 | $18.21 | $18.21 | $18.21 | 393,701 |
| 2022-05-09 | $18.53 | $18.53 | $18.37 | $18.37 | $18.37 | 735,302 |
| 2022-05-06 | $18.64 | $18.77 | $18.60 | $18.64 | $18.64 | 232,731 |
| 2022-05-05 | $18.88 | $18.88 | $18.58 | $18.63 | $18.63 | 485,193 |
| 2022-05-04 | $18.52 | $18.74 | $18.47 | $18.69 | $18.69 | 649,468 |
| 2022-05-03 | $18.48 | $18.62 | $18.48 | $18.50 | $18.50 | 320,385 |
| 2022-05-02 | $18.46 | $18.57 | $18.39 | $18.45 | $18.45 | 550,871 |
| 2022-04-29 | $18.93 | $18.99 | $18.79 | $18.81 | $18.81 | 533,597 |
| 2022-04-28 | $18.70 | $18.81 | $18.68 | $18.80 | $18.80 | 414,154 |
| 2022-04-27 | $18.77 | $18.77 | $18.66 | $18.71 | $18.71 | 391,804 |
| 2022-04-26 | $18.93 | $18.95 | $18.81 | $18.84 | $18.84 | 235,512 |
| 2022-04-25 | $18.84 | $18.86 | $18.76 | $18.82 | $18.82 | 398,999 |
| 2022-04-22 | $19.22 | $19.32 | $19.11 | $19.16 | $19.16 | 386,796 |
| 2022-04-21 | $19.31 | $19.38 | $19.22 | $19.36 | $19.36 | 331,320 |
| 2022-04-20 | $19.30 | $19.42 | $19.28 | $19.41 | $19.41 | 215,193 |
| 2022-04-19 | $19.47 | $19.51 | $19.27 | $19.33 | $19.33 | 685,995 |
| 2022-04-18 | $19.77 | $19.78 | $19.61 | $19.62 | $19.62 | 641,831 |
| 2022-04-14 | $19.60 | $19.60 | $19.44 | $19.56 | $19.56 | 533,981 |
| 2022-04-13 | $19.62 | $19.66 | $19.57 | $19.61 | $19.61 | 353,364 |
| 2022-04-12 | $19.56 | $19.63 | $19.45 | $19.52 | $19.52 | 1,061,322 |
| 2022-04-11 | $19.46 | $19.49 | $19.26 | $19.37 | $19.37 | 1,677,668 |
| 2022-04-08 | $19.19 | $19.33 | $19.19 | $19.27 | $19.27 | 1,105,914 |
| 2022-04-07 | $19.13 | $19.22 | $19.11 | $19.16 | $19.16 | 612,308 |
| 2022-04-06 | $19.11 | $19.16 | $19.00 | $19.10 | $19.10 | 619,509 |
| 2022-04-05 | $19.23 | $19.28 | $19.02 | $19.05 | $19.05 | 532,236 |
| 2022-04-04 | $19.16 | $19.21 | $19.09 | $19.16 | $19.16 | 565,502 |
| 2022-04-01 | $19.08 | $19.19 | $19.03 | $19.06 | $19.06 | 363,725 |
| 2022-03-31 | $19.21 | $19.34 | $19.19 | $19.20 | $19.20 | 506,532 |
| 2022-03-30 | $19.12 | $19.23 | $19.11 | $19.19 | $19.19 | 665,490 |
| 2022-03-29 | $18.81 | $19.06 | $18.78 | $19.03 | $19.03 | 686,123 |
| 2022-03-28 | $19.17 | $19.27 | $19.02 | $19.03 | $19.03 | 879,487 |
| 2022-03-25 | $19.32 | $19.46 | $19.28 | $19.39 | $19.39 | 401,365 |
| 2022-03-24 | $19.38 | $19.50 | $19.32 | $19.46 | $19.46 | 740,132 |
| 2022-03-23 | $19.16 | $19.32 | $19.11 | $19.32 | $19.32 | 426,559 |
| 2022-03-22 | $19.10 | $19.10 | $18.96 | $19.07 | $19.07 | 593,477 |
| 2022-03-21 | $19.05 | $19.26 | $19.05 | $19.20 | $19.20 | 853,930 |
| 2022-03-18 | $19.13 | $19.22 | $19.03 | $19.04 | $19.04 | 659,283 |
| 2022-03-17 | $19.24 | $19.35 | $19.20 | $19.21 | $19.21 | 863,178 |
| 2022-03-16 | $19.03 | $19.14 | $18.80 | $19.12 | $19.12 | 1,097,387 |
| 2022-03-15 | $19.04 | $19.15 | $18.92 | $19.01 | $19.01 | 1,175,710 |
| 2022-03-14 | $19.45 | $19.48 | $19.34 | $19.38 | $19.38 | 442,074 |
| 2022-03-11 | $19.54 | $19.75 | $19.49 | $19.68 | $19.68 | 1,071,992 |
| 2022-03-10 | $19.87 | $19.91 | $19.67 | $19.80 | $19.80 | 1,052,895 |
| 2022-03-09 | $19.77 | $19.90 | $19.64 | $19.75 | $19.75 | 830,282 |
| 2022-03-08 | $20.01 | $20.54 | $20.01 | $20.35 | $20.35 | 2,914,209 |
| 2022-03-07 | $19.60 | $19.84 | $19.58 | $19.81 | $19.81 | 2,180,084 |
| 2022-03-04 | $19.36 | $19.55 | $19.28 | $19.52 | $19.52 | 1,083,850 |
| 2022-03-03 | $19.13 | $19.26 | $19.08 | $19.22 | $19.22 | 561,204 |
| 2022-03-02 | $19.15 | $19.20 | $19.00 | $19.11 | $19.11 | 1,176,476 |
| 2022-03-01 | $19.03 | $19.31 | $19.03 | $19.31 | $19.31 | 688,038 |
| 2022-02-28 | $19.00 | $19.02 | $18.76 | $18.95 | $18.95 | 732,633 |
| 2022-02-25 | $18.76 | $18.79 | $18.68 | $18.77 | $18.77 | 350,473 |
| 2022-02-24 | $19.40 | $19.40 | $18.63 | $18.84 | $18.84 | 1,942,684 |
| 2022-02-23 | $18.86 | $18.96 | $18.85 | $18.95 | $18.95 | 332,890 |
| 2022-02-22 | $18.89 | $18.92 | $18.79 | $18.85 | $18.85 | 403,570 |
| 2022-02-18 | $18.82 | $18.83 | $18.76 | $18.81 | $18.81 | 389,382 |
| 2022-02-17 | $18.77 | $18.86 | $18.75 | $18.83 | $18.83 | 322,808 |
| 2022-02-16 | $18.43 | $18.58 | $18.43 | $18.57 | $18.57 | 251,250 |
| 2022-02-15 | $18.40 | $18.42 | $18.32 | $18.38 | $18.38 | 237,827 |
| 2022-02-14 | $18.47 | $18.59 | $18.46 | $18.56 | $18.56 | 328,179 |
| 2022-02-11 | $18.15 | $18.50 | $18.15 | $18.47 | $18.47 | 621,021 |
| 2022-02-10 | $18.13 | $18.28 | $18.12 | $18.13 | $18.13 | 254,703 |
| 2022-02-09 | $18.13 | $18.21 | $18.13 | $18.19 | $18.19 | 144,238 |
| 2022-02-08 | $18.08 | $18.15 | $18.06 | $18.12 | $18.12 | 124,254 |
| 2022-02-07 | $18.01 | $18.09 | $17.98 | $18.07 | $18.07 | 196,717 |
| 2022-02-04 | $17.86 | $17.95 | $17.85 | $17.94 | $17.94 | 165,268 |
| 2022-02-03 | $17.88 | $17.93 | $17.75 | $17.92 | $17.92 | 367,594 |
| 2022-02-02 | $17.88 | $17.97 | $17.87 | $17.94 | $17.94 | 215,509 |
| 2022-02-01 | $17.91 | $17.94 | $17.84 | $17.88 | $17.88 | 230,915 |
| 2022-01-31 | $17.83 | $17.86 | $17.80 | $17.85 | $17.85 | 282,990 |
| 2022-01-28 | $17.71 | $17.76 | $17.68 | $17.75 | $17.75 | 275,318 |
| 2022-01-27 | $17.86 | $17.95 | $17.78 | $17.81 | $17.81 | 468,433 |
| 2022-01-26 | $18.22 | $18.24 | $18.01 | $18.04 | $18.04 | 633,005 |
| 2022-01-25 | $18.27 | $18.39 | $18.26 | $18.33 | $18.33 | 479,954 |
| 2022-01-24 | $18.25 | $18.29 | $18.15 | $18.28 | $18.28 | 532,388 |
| 2022-01-21 | $18.29 | $18.29 | $18.14 | $18.17 | $18.17 | 245,638 |
| 2022-01-20 | $18.30 | $18.33 | $18.23 | $18.23 | $18.23 | 181,798 |
| 2022-01-19 | $18.11 | $18.29 | $18.09 | $18.29 | $18.29 | 276,791 |
| 2022-01-18 | $18.03 | $18.06 | $17.97 | $18.00 | $18.00 | 350,549 |
| 2022-01-14 | $18.09 | $18.11 | $18.00 | $18.03 | $18.03 | 156,049 |
| 2022-01-13 | $18.08 | $18.08 | $17.99 | $18.07 | $18.07 | 288,336 |
| 2022-01-12 | $18.09 | $18.14 | $18.06 | $18.13 | $18.13 | 157,569 |
| 2022-01-11 | $17.90 | $18.09 | $17.89 | $18.09 | $18.09 | 444,594 |
| 2022-01-10 | $17.78 | $17.88 | $17.78 | $17.88 | $17.88 | 235,690 |
| 2022-01-07 | $17.79 | $17.84 | $17.73 | $17.83 | $17.83 | 153,987 |
| 2022-01-06 | $17.76 | $17.82 | $17.73 | $17.74 | $17.74 | 193,804 |
| 2022-01-05 | $18.12 | $18.15 | $17.95 | $17.95 | $17.95 | 265,891 |
| 2022-01-04 | $17.95 | $18.03 | $17.93 | $18.02 | $18.02 | 237,588 |
| 2022-01-03 | $17.94 | $17.95 | $17.85 | $17.89 | $17.89 | 397,960 |
| 2021-12-31 | $18.11 | $18.17 | $18.06 | $18.15 | $18.15 | 200,777 |
| 2021-12-30 | $17.90 | $18.04 | $17.89 | $18.04 | $18.04 | 480,219 |
| 2021-12-29 | $17.77 | $17.92 | $17.76 | $17.90 | $17.90 | 205,729 |
| 2021-12-28 | $17.99 | $18.02 | $17.91 | $17.91 | $17.91 | 165,089 |
| 2021-12-27 | $17.95 | $18.00 | $17.93 | $17.98 | $17.98 | 206,640 |
| 2021-12-23 | $17.93 | $17.97 | $17.86 | $17.94 | $17.94 | 246,991 |
| 2021-12-22 | $17.79 | $17.92 | $17.75 | $17.92 | $17.92 | 424,475 |
| 2021-12-21 | $17.82 | $17.82 | $17.71 | $17.74 | $17.74 | 195,147 |
| 2021-12-20 | $17.83 | $17.84 | $17.74 | $17.75 | $17.75 | 291,446 |
| 2021-12-17 | $17.93 | $17.96 | $17.82 | $17.82 | $17.82 | 123,600 |
| 2021-12-16 | $17.73 | $17.86 | $17.73 | $17.86 | $17.86 | 258,475 |
| 2021-12-15 | $17.56 | $17.67 | $17.41 | $17.65 | $17.65 | 311,474 |
| 2021-12-14 | $17.57 | $17.65 | $17.55 | $17.58 | $17.58 | 329,050 |
| 2021-12-13 | $17.72 | $17.76 | $17.71 | $17.73 | $17.73 | 156,625 |
| 2021-12-10 | $17.72 | $17.73 | $17.65 | $17.70 | $17.70 | 108,133 |
| 2021-12-09 | $17.68 | $17.68 | $17.60 | $17.63 | $17.63 | 164,621 |
| 2021-12-08 | $17.68 | $17.73 | $17.67 | $17.73 | $17.73 | 113,704 |
| 2021-12-07 | $17.66 | $17.74 | $17.66 | $17.73 | $17.73 | 143,913 |
| 2021-12-06 | $17.65 | $17.71 | $17.62 | $17.65 | $17.65 | 174,741 |
| 2021-12-03 | $17.59 | $17.73 | $17.54 | $17.70 | $17.70 | 312,280 |
| 2021-12-02 | $17.62 | $17.62 | $17.49 | $17.55 | $17.55 | 527,252 |
| 2021-12-01 | $17.71 | $17.78 | $17.64 | $17.65 | $17.65 | 223,583 |
| 2021-11-30 | $17.83 | $17.94 | $17.56 | $17.57 | $17.57 | 600,996 |
| 2021-11-29 | $17.71 | $17.76 | $17.68 | $17.70 | $17.70 | 296,696 |
| 2021-11-26 | $17.92 | $17.92 | $17.68 | $17.73 | $17.73 | 227,440 |
| 2021-11-24 | $17.68 | $17.78 | $17.67 | $17.75 | $17.75 | 269,201 |
| 2021-11-23 | $17.78 | $17.80 | $17.69 | $17.77 | $17.77 | 182,106 |
| 2021-11-22 | $18.05 | $18.10 | $17.89 | $17.91 | $17.91 | 439,778 |
| 2021-11-19 | $18.44 | $18.49 | $18.29 | $18.34 | $18.34 | 166,482 |
| 2021-11-18 | $18.48 | $18.52 | $18.43 | $18.47 | $18.47 | 205,690 |
| 2021-11-17 | $18.50 | $18.54 | $18.48 | $18.53 | $18.53 | 166,986 |
| 2021-11-16 | $18.48 | $18.53 | $18.35 | $18.36 | $18.36 | 278,278 |
| 2021-11-15 | $18.49 | $18.54 | $18.45 | $18.50 | $18.50 | 340,678 |
| 2021-11-12 | $18.43 | $18.55 | $18.42 | $18.53 | $18.53 | 239,053 |
| 2021-11-11 | $18.47 | $18.51 | $18.46 | $18.48 | $18.48 | 136,911 |
| 2021-11-10 | $18.43 | $18.54 | $18.28 | $18.38 | $18.38 | 242,909 |
| 2021-11-09 | $18.12 | $18.19 | $18.07 | $18.18 | $18.18 | 167,055 |
| 2021-11-08 | $18.09 | $18.13 | $18.06 | $18.11 | $18.11 | 162,324 |
| 2021-11-05 | $17.88 | $18.04 | $17.82 | $18.04 | $18.04 | 265,012 |
| 2021-11-04 | $17.78 | $17.85 | $17.77 | $17.81 | $17.81 | 248,731 |
| 2021-11-03 | $17.57 | $17.62 | $17.46 | $17.60 | $17.60 | 286,299 |
| 2021-11-02 | $17.77 | $17.80 | $17.73 | $17.74 | $17.74 | 159,433 |
| 2021-11-01 | $17.76 | $17.82 | $17.73 | $17.79 | $17.79 | 132,533 |
| 2021-10-29 | $17.65 | $17.70 | $17.59 | $17.69 | $17.69 | 218,752 |
| 2021-10-28 | $17.95 | $17.97 | $17.80 | $17.85 | $17.85 | 597,019 |
| 2021-10-27 | $17.80 | $17.86 | $17.72 | $17.84 | $17.84 | 225,478 |
| 2021-10-26 | $17.82 | $17.83 | $17.70 | $17.79 | $17.79 | 214,589 |
| 2021-10-25 | $17.91 | $17.96 | $17.90 | $17.93 | $17.93 | 306,896 |
| 2021-10-22 | $17.90 | $17.99 | $17.70 | $17.81 | $17.81 | 587,214 |
| 2021-10-21 | $17.69 | $17.72 | $17.65 | $17.71 | $17.71 | 309,546 |
| 2021-10-20 | $17.64 | $17.74 | $17.62 | $17.72 | $17.72 | 430,424 |
| 2021-10-19 | $17.68 | $17.68 | $17.54 | $17.57 | $17.57 | 13,046,495 |
| 2021-10-18 | $17.56 | $17.58 | $17.50 | $17.50 | $17.50 | 2,742,686 |
| 2021-10-15 | $17.56 | $17.63 | $17.53 | $17.55 | $17.55 | 599,705 |
| 2021-10-14 | $17.85 | $17.86 | $17.81 | $17.83 | $17.83 | 190,695 |
| 2021-10-13 | $17.56 | $17.82 | $17.56 | $17.78 | $17.78 | 350,652 |
| 2021-10-12 | $17.48 | $17.56 | $17.44 | $17.49 | $17.49 | 152,885 |
| 2021-10-11 | $17.41 | $17.47 | $17.40 | $17.41 | $17.41 | 107,961 |
| 2021-10-08 | $17.65 | $17.67 | $17.43 | $17.43 | $17.43 | 202,348 |
| 2021-10-07 | $17.42 | $17.50 | $17.41 | $17.42 | $17.42 | 160,914 |
| 2021-10-06 | $17.44 | $17.53 | $17.43 | $17.52 | $17.52 | 167,667 |
| 2021-10-05 | $17.41 | $17.50 | $17.36 | $17.47 | $17.47 | 289,651 |
| 2021-10-04 | $17.38 | $17.58 | $17.35 | $17.56 | $17.56 | 3,069,020 |
| 2021-10-01 | $17.43 | $17.51 | $17.40 | $17.47 | $17.47 | 273,256 |
| 2021-09-30 | $17.27 | $17.51 | $17.24 | $17.44 | $17.44 | 467,485 |
| 2021-09-29 | $17.24 | $17.27 | $17.09 | $17.14 | $17.14 | 313,738 |
| 2021-09-28 | $17.27 | $17.28 | $17.18 | $17.20 | $17.20 | 2,560,925 |
| 2021-09-27 | $17.41 | $17.45 | $17.37 | $17.38 | $17.38 | 620,880 |
| 2021-09-24 | $17.30 | $17.42 | $17.29 | $17.35 | $17.35 | 580,511 |
| 2021-09-23 | $17.41 | $17.42 | $17.34 | $17.37 | $17.37 | 568,855 |
| 2021-09-22 | $17.62 | $17.74 | $17.52 | $17.55 | $17.55 | 523,470 |
| 2021-09-21 | $17.59 | $17.69 | $17.58 | $17.62 | $17.62 | 230,014 |
| 2021-09-20 | $17.45 | $17.54 | $17.42 | $17.52 | $17.52 | 283,503 |
| 2021-09-17 | $17.40 | $17.44 | $17.35 | $17.40 | $17.40 | 279,910 |
| 2021-09-16 | $17.46 | $17.46 | $17.33 | $17.41 | $17.41 | 235,093 |
| 2021-09-15 | $17.86 | $17.86 | $17.78 | $17.82 | $17.82 | 230,420 |
| 2021-09-14 | $17.86 | $17.96 | $17.79 | $17.93 | $17.93 | 156,329 |
| 2021-09-13 | $17.77 | $17.85 | $17.77 | $17.81 | $17.81 | 154,857 |
| 2021-09-10 | $17.81 | $17.84 | $17.74 | $17.76 | $17.76 | 216,106 |
| 2021-09-09 | $17.86 | $17.87 | $17.72 | $17.84 | $17.84 | 362,187 |
| 2021-09-08 | $17.83 | $17.83 | $17.70 | $17.77 | $17.77 | 299,402 |
| 2021-09-07 | $18.00 | $18.02 | $17.80 | $17.81 | $17.81 | 774,252 |
| 2021-09-03 | $18.10 | $18.21 | $18.07 | $18.16 | $18.16 | 376,447 |
| 2021-09-02 | $18.00 | $18.00 | $17.92 | $17.98 | $17.98 | 204,176 |
| 2021-09-01 | $18.03 | $18.05 | $17.96 | $18.03 | $18.03 | 192,228 |
| 2021-08-31 | $17.97 | $18.03 | $17.92 | $18.02 | $18.02 | 161,488 |
| 2021-08-30 | $18.02 | $18.03 | $17.95 | $17.98 | $17.98 | 605,325 |
| 2021-08-27 | $17.78 | $18.07 | $17.72 | $18.07 | $18.07 | 295,391 |
| 2021-08-26 | $17.76 | $17.84 | $17.71 | $17.80 | $17.80 | 525,688 |
| 2021-08-25 | $17.81 | $17.81 | $17.71 | $17.79 | $17.79 | 276,499 |
| 2021-08-24 | $17.95 | $17.96 | $17.90 | $17.90 | $17.90 | 187,664 |
| 2021-08-23 | $17.92 | $17.93 | $17.83 | $17.92 | $17.92 | 255,122 |
| 2021-08-20 | $17.72 | $17.74 | $17.66 | $17.71 | $17.71 | 124,092 |
| 2021-08-19 | $17.75 | $17.75 | $17.65 | $17.69 | $17.69 | 285,899 |
| 2021-08-18 | $17.74 | $17.77 | $17.65 | $17.75 | $17.75 | 282,430 |
| 2021-08-17 | $17.75 | $17.80 | $17.69 | $17.73 | $17.73 | 574,602 |
| 2021-08-16 | $17.69 | $17.77 | $17.69 | $17.76 | $17.76 | 142,724 |
| 2021-08-13 | $17.52 | $17.67 | $17.51 | $17.67 | $17.67 | 124,836 |
| 2021-08-12 | $17.36 | $17.42 | $17.30 | $17.42 | $17.42 | 196,759 |
| 2021-08-11 | $17.31 | $17.42 | $17.27 | $17.41 | $17.41 | 144,049 |
| 2021-08-10 | $17.12 | $17.20 | $17.06 | $17.18 | $17.18 | 201,459 |
| 2021-08-09 | $17.31 | $17.33 | $17.12 | $17.17 | $17.17 | 275,995 |
| 2021-08-06 | $17.61 | $17.61 | $17.47 | $17.49 | $17.49 | 215,389 |
| 2021-08-05 | $17.97 | $17.97 | $17.86 | $17.93 | $17.93 | 178,459 |
| 2021-08-04 | $18.17 | $18.19 | $17.94 | $18.00 | $18.00 | 272,004 |
| 2021-08-03 | $17.99 | $18.02 | $17.96 | $17.98 | $17.98 | 129,255 |
| 2021-08-02 | $17.96 | $18.07 | $17.95 | $18.01 | $18.01 | 228,235 |
| 2021-07-30 | $18.11 | $18.14 | $17.98 | $18.02 | $18.02 | 155,215 |
| 2021-07-29 | $18.11 | $18.20 | $18.11 | $18.17 | $18.17 | 343,827 |
| 2021-07-28 | $17.85 | $17.98 | $17.82 | $17.97 | $17.97 | 353,536 |
| 2021-07-27 | $17.90 | $17.93 | $17.83 | $17.89 | $17.89 | 229,464 |
| 2021-07-26 | $17.90 | $17.92 | $17.84 | $17.85 | $17.85 | 135,015 |
| 2021-07-23 | $17.89 | $17.92 | $17.83 | $17.90 | $17.90 | 178,142 |
| 2021-07-22 | $17.87 | $17.95 | $17.84 | $17.95 | $17.95 | 159,392 |
| 2021-07-21 | $17.87 | $17.93 | $17.86 | $17.92 | $17.92 | 107,811 |
| 2021-07-20 | $18.08 | $18.12 | $17.93 | $17.98 | $17.98 | 527,711 |
| 2021-07-19 | $18.00 | $18.03 | $17.93 | $18.00 | $18.00 | 286,096 |
| 2021-07-16 | $18.11 | $18.13 | $17.97 | $17.98 | $17.98 | 202,839 |
| 2021-07-15 | $18.14 | $18.18 | $18.08 | $18.15 | $18.15 | 135,893 |
| 2021-07-14 | $18.13 | $18.16 | $18.07 | $18.16 | $18.16 | 177,986 |
| 2021-07-13 | $17.99 | $18.02 | $17.94 | $17.97 | $17.97 | 347,441 |
| 2021-07-12 | $17.91 | $17.95 | $17.80 | $17.95 | $17.95 | 130,670 |
| 2021-07-09 | $17.92 | $18.00 | $17.90 | $17.96 | $17.96 | 297,470 |
| 2021-07-08 | $18.01 | $18.01 | $17.82 | $17.90 | $17.90 | 194,960 |
| 2021-07-07 | $17.91 | $17.96 | $17.85 | $17.92 | $17.92 | 309,968 |
| 2021-07-06 | $17.95 | $18.00 | $17.79 | $17.85 | $17.85 | 314,528 |
| 2021-07-02 | $17.77 | $17.80 | $17.66 | $17.75 | $17.75 | 350,112 |
| 2021-07-01 | $17.68 | $17.70 | $17.56 | $17.64 | $17.64 | 260,098 |
| 2021-06-30 | $17.45 | $17.62 | $17.43 | $17.59 | $17.59 | 195,048 |
| 2021-06-29 | $17.44 | $17.54 | $17.40 | $17.50 | $17.50 | 245,497 |
| 2021-06-28 | $17.67 | $17.71 | $17.65 | $17.68 | $17.68 | 180,633 |
| 2021-06-25 | $17.76 | $17.76 | $17.64 | $17.68 | $17.68 | 116,277 |
| 2021-06-24 | $17.72 | $17.74 | $17.61 | $17.62 | $17.62 | 150,882 |
| 2021-06-23 | $17.71 | $17.82 | $17.61 | $17.64 | $17.64 | 266,842 |
| 2021-06-22 | $17.66 | $17.71 | $17.62 | $17.65 | $17.65 | 236,421 |
| 2021-06-21 | $17.66 | $17.74 | $17.61 | $17.72 | $17.72 | 259,810 |
| 2021-06-18 | $17.62 | $17.68 | $17.51 | $17.51 | $17.51 | 258,390 |
| 2021-06-17 | $17.73 | $17.78 | $17.58 | $17.60 | $17.60 | 457,596 |
| 2021-06-16 | $18.46 | $18.49 | $18.14 | $18.16 | $18.16 | 264,408 |
| 2021-06-15 | $18.55 | $18.56 | $18.40 | $18.47 | $18.47 | 194,866 |
| 2021-06-14 | $18.36 | $18.57 | $18.35 | $18.54 | $18.54 | 552,538 |
| 2021-06-11 | $18.70 | $18.72 | $18.62 | $18.64 | $18.64 | 232,761 |
| 2021-06-10 | $18.75 | $18.87 | $18.73 | $18.86 | $18.86 | 291,021 |
| 2021-06-09 | $18.81 | $18.85 | $18.75 | $18.77 | $18.77 | 598,058 |
| 2021-06-08 | $18.79 | $18.83 | $18.72 | $18.81 | $18.81 | 193,877 |
| 2021-06-07 | $18.76 | $18.87 | $18.74 | $18.87 | $18.87 | 479,107 |
| 2021-06-04 | $18.75 | $18.83 | $18.74 | $18.79 | $18.79 | 1,267,572 |
| 2021-06-03 | $18.65 | $18.65 | $18.53 | $18.58 | $18.58 | 1,187,680 |
| 2021-06-02 | $18.91 | $18.96 | $18.88 | $18.96 | $18.96 | 298,781 |
| 2021-06-01 | $18.97 | $18.97 | $18.80 | $18.88 | $18.88 | 2,303,989 |
| 2021-05-28 | $18.82 | $18.93 | $18.81 | $18.92 | $18.92 | 329,974 |
| 2021-05-27 | $18.83 | $18.87 | $18.76 | $18.84 | $18.84 | 1,321,122 |
| 2021-05-26 | $18.93 | $18.94 | $18.78 | $18.85 | $18.85 | 194,319 |
| 2021-05-25 | $18.69 | $18.88 | $18.68 | $18.88 | $18.88 | 244,420 |
| 2021-05-24 | $18.69 | $18.73 | $18.66 | $18.72 | $18.72 | 194,954 |
| 2021-05-21 | $18.72 | $18.76 | $18.58 | $18.68 | $18.68 | 237,916 |
| 2021-05-20 | $18.60 | $18.71 | $18.58 | $18.67 | $18.67 | 213,956 |
| 2021-05-19 | $18.57 | $18.77 | $18.50 | $18.59 | $18.59 | 443,816 |
| 2021-05-18 | $18.59 | $18.59 | $18.52 | $18.57 | $18.57 | 203,185 |
| 2021-05-17 | $18.39 | $18.56 | $18.33 | $18.54 | $18.54 | 239,561 |
| 2021-05-14 | $18.24 | $18.32 | $18.24 | $18.32 | $18.32 | 265,998 |
| 2021-05-13 | $18.07 | $18.17 | $18.06 | $18.16 | $18.16 | 240,335 |
| 2021-05-12 | $18.19 | $18.23 | $18.07 | $18.08 | $18.08 | 355,848 |
| 2021-05-11 | $18.08 | $18.26 | $18.06 | $18.26 | $18.26 | 220,167 |
| 2021-05-10 | $18.33 | $18.33 | $18.22 | $18.26 | $18.26 | 361,653 |
| 2021-05-07 | $18.20 | $18.30 | $18.14 | $18.21 | $18.21 | 806,596 |
| 2021-05-06 | $17.82 | $18.07 | $17.82 | $18.04 | $18.04 | 532,708 |
| 2021-05-05 | $17.67 | $17.75 | $17.67 | $17.75 | $17.75 | 235,500 |
| 2021-05-04 | $17.78 | $17.87 | $17.59 | $17.67 | $17.67 | 359,539 |
| 2021-05-03 | $17.77 | $17.86 | $17.76 | $17.81 | $17.81 | 334,935 |
| 2021-04-30 | $17.58 | $17.61 | $17.53 | $17.58 | $17.58 | 237,745 |
| 2021-04-29 | $17.55 | $17.63 | $17.45 | $17.63 | $17.63 | 416,693 |
| 2021-04-28 | $17.57 | $17.71 | $17.55 | $17.71 | $17.71 | 375,657 |
| 2021-04-27 | $17.70 | $17.73 | $17.64 | $17.65 | $17.65 | 1,138,295 |
| 2021-04-26 | $17.67 | $17.70 | $17.62 | $17.70 | $17.70 | 212,101 |
| 2021-04-23 | $17.75 | $17.76 | $17.60 | $17.65 | $17.65 | 320,328 |
| 2021-04-22 | $17.72 | $17.77 | $17.67 | $17.73 | $17.73 | 252,767 |
| 2021-04-21 | $17.72 | $17.86 | $17.72 | $17.84 | $17.84 | 509,679 |
| 2021-04-20 | $17.58 | $17.69 | $17.57 | $17.67 | $17.67 | 283,959 |
| 2021-04-19 | $17.61 | $17.65 | $17.58 | $17.60 | $17.60 | 214,520 |
| 2021-04-16 | $17.62 | $17.69 | $17.61 | $17.65 | $17.65 | 207,196 |
| 2021-04-15 | $17.40 | $17.58 | $17.40 | $17.54 | $17.54 | 198,546 |
| 2021-04-14 | $17.27 | $17.29 | $17.22 | $17.26 | $17.26 | 212,928 |
| 2021-04-13 | $17.30 | $17.38 | $17.29 | $17.33 | $17.33 | 176,821 |
| 2021-04-12 | $17.25 | $17.27 | $17.17 | $17.22 | $17.22 | 180,545 |
| 2021-04-09 | $17.27 | $17.36 | $17.23 | $17.31 | $17.31 | 257,795 |
| 2021-04-08 | $17.40 | $17.47 | $17.40 | $17.45 | $17.45 | 297,650 |
| 2021-04-07 | $17.28 | $17.32 | $17.24 | $17.27 | $17.27 | 284,308 |
| 2021-04-06 | $17.27 | $17.34 | $17.27 | $17.32 | $17.32 | 503,015 |
| 2021-04-05 | $17.13 | $17.23 | $17.12 | $17.16 | $17.16 | 217,258 |
| 2021-04-01 | $17.13 | $17.19 | $17.11 | $17.18 | $17.18 | 272,080 |
| 2021-03-31 | $16.76 | $17.04 | $16.76 | $16.98 | $16.98 | 431,668 |
| 2021-03-30 | $16.76 | $16.77 | $16.71 | $16.72 | $16.72 | 286,229 |
| 2021-03-29 | $17.11 | $17.13 | $16.95 | $17.00 | $17.00 | 236,964 |
| 2021-03-26 | $17.14 | $17.25 | $17.14 | $17.20 | $17.20 | 293,862 |
| 2021-03-25 | $17.28 | $17.35 | $17.11 | $17.15 | $17.15 | 229,375 |
| 2021-03-24 | $17.21 | $17.27 | $17.18 | $17.21 | $17.21 | 252,176 |
| 2021-03-23 | $17.24 | $17.24 | $17.14 | $17.16 | $17.16 | 146,859 |
| 2021-03-22 | $17.20 | $17.30 | $17.20 | $17.28 | $17.28 | 251,047 |
| 2021-03-19 | $17.23 | $17.33 | $17.23 | $17.31 | $17.31 | 309,851 |
| 2021-03-18 | $17.08 | $17.26 | $17.08 | $17.25 | $17.25 | 682,920 |
| 2021-03-17 | $17.21 | $17.40 | $17.13 | $17.34 | $17.34 | 246,874 |
| 2021-03-16 | $17.21 | $17.30 | $17.17 | $17.22 | $17.22 | 232,721 |
| 2021-03-15 | $17.20 | $17.24 | $17.12 | $17.20 | $17.20 | 188,169 |
| 2021-03-12 | $16.91 | $17.15 | $16.90 | $17.13 | $17.13 | 177,828 |
| 2021-03-11 | $17.11 | $17.18 | $17.09 | $17.13 | $17.13 | 219,783 |
| 2021-03-10 | $17.08 | $17.15 | $17.03 | $17.15 | $17.15 | 156,447 |
| 2021-03-09 | $17.04 | $17.10 | $17.01 | $17.05 | $17.05 | 293,092 |
| 2021-03-08 | $16.83 | $16.83 | $16.67 | $16.70 | $16.70 | 394,339 |
| 2021-03-05 | $16.92 | $16.94 | $16.82 | $16.87 | $16.87 | 290,087 |
| 2021-03-04 | $17.02 | $17.11 | $16.80 | $16.86 | $16.86 | 366,631 |
| 2021-03-03 | $17.04 | $17.14 | $16.92 | $17.04 | $17.04 | 323,048 |
| 2021-03-02 | $17.16 | $17.27 | $17.10 | $17.22 | $17.22 | 362,481 |
| 2021-03-01 | $17.29 | $17.32 | $17.09 | $17.12 | $17.12 | 1,434,687 |
| 2021-02-26 | $17.50 | $17.50 | $17.07 | $17.17 | $17.17 | 2,028,330 |
| 2021-02-25 | $17.69 | $17.77 | $17.55 | $17.58 | $17.58 | 655,235 |
| 2021-02-24 | $17.78 | $17.93 | $17.73 | $17.91 | $17.91 | 241,541 |
| 2021-02-23 | $17.96 | $17.99 | $17.85 | $17.94 | $17.94 | 341,378 |
| 2021-02-22 | $17.86 | $18.02 | $17.85 | $17.98 | $17.98 | 360,857 |
| 2021-02-19 | $17.66 | $17.80 | $17.66 | $17.71 | $17.71 | 343,833 |
| 2021-02-18 | $17.70 | $17.73 | $17.57 | $17.63 | $17.63 | 286,946 |
| 2021-02-17 | $17.69 | $17.74 | $17.59 | $17.63 | $17.63 | 426,939 |
| 2021-02-16 | $17.84 | $18.03 | $17.79 | $17.85 | $17.85 | 1,043,707 |
| 2021-02-12 | $18.06 | $18.19 | $18.02 | $18.09 | $18.09 | 243,312 |
| 2021-02-11 | $18.30 | $18.33 | $18.11 | $18.15 | $18.15 | 418,350 |
| 2021-02-10 | $18.36 | $18.36 | $18.24 | $18.30 | $18.30 | 312,556 |
| 2021-02-09 | $18.29 | $18.34 | $18.22 | $18.24 | $18.24 | 427,742 |
| 2021-02-08 | $18.24 | $18.28 | $18.18 | $18.18 | $18.18 | 395,480 |
| 2021-02-05 | $17.91 | $18.04 | $17.89 | $17.99 | $17.99 | 336,035 |
| 2021-02-04 | $17.84 | $17.85 | $17.74 | $17.82 | $17.82 | 608,730 |
| 2021-02-03 | $18.27 | $18.29 | $18.19 | $18.22 | $18.22 | 248,184 |
| 2021-02-02 | $18.30 | $18.30 | $18.19 | $18.24 | $18.24 | 376,721 |
| 2021-02-01 | $18.55 | $18.57 | $18.46 | $18.47 | $18.47 | 437,351 |
| 2021-01-29 | $18.54 | $18.56 | $18.31 | $18.31 | $18.31 | 350,867 |
| 2021-01-28 | $18.47 | $18.52 | $18.24 | $18.30 | $18.30 | 533,151 |
| 2021-01-27 | $18.32 | $18.39 | $18.21 | $18.29 | $18.29 | 459,154 |
| 2021-01-26 | $18.45 | $18.48 | $18.39 | $18.40 | $18.40 | 308,391 |
| 2021-01-25 | $18.54 | $18.55 | $18.36 | $18.46 | $18.46 | 385,285 |
| 2021-01-22 | $18.33 | $18.48 | $18.28 | $18.44 | $18.44 | 496,040 |
| 2021-01-21 | $18.57 | $18.61 | $18.51 | $18.57 | $18.57 | 355,177 |
| 2021-01-20 | $18.49 | $18.60 | $18.42 | $18.58 | $18.58 | 526,555 |
| 2021-01-19 | $18.32 | $18.32 | $18.23 | $18.29 | $18.29 | 568,348 |
| 2021-01-15 | $18.33 | $18.34 | $18.13 | $18.14 | $18.14 | 543,523 |
| 2021-01-14 | $18.37 | $18.46 | $18.31 | $18.36 | $18.36 | 565,655 |
| 2021-01-13 | $18.42 | $18.49 | $18.35 | $18.37 | $18.37 | 397,801 |
| 2021-01-12 | $18.35 | $18.47 | $18.27 | $18.46 | $18.46 | 478,917 |
| 2021-01-11 | $18.24 | $18.41 | $18.23 | $18.34 | $18.34 | 555,480 |
| 2021-01-08 | $18.75 | $18.75 | $18.18 | $18.36 | $18.36 | 984,851 |
| 2021-01-07 | $19.05 | $19.07 | $18.96 | $19.02 | $19.02 | 325,858 |
| 2021-01-06 | $19.25 | $19.25 | $18.90 | $19.07 | $19.07 | 876,555 |
| 2021-01-05 | $19.38 | $19.41 | $19.28 | $19.39 | $19.39 | 709,532 |
| 2021-01-04 | $19.27 | $19.33 | $19.18 | $19.33 | $19.33 | 757,581 |
| 2020-12-31 | $18.88 | $18.90 | $18.79 | $18.89 | $18.89 | 616,309 |
| 2020-12-30 | $18.71 | $18.83 | $18.70 | $18.82 | $18.82 | 1,239,584 |
| 2020-12-29 | $18.68 | $18.76 | $18.62 | $18.67 | $18.67 | 578,516 |
| 2020-12-28 | $18.80 | $18.85 | $18.61 | $18.62 | $18.62 | 340,673 |
| 2020-12-24 | $18.61 | $18.69 | $18.61 | $18.69 | $18.69 | 250,461 |
| 2020-12-23 | $18.57 | $18.67 | $18.56 | $18.62 | $18.62 | 236,250 |
| 2020-12-22 | $18.67 | $18.68 | $18.48 | $18.49 | $18.49 | 249,812 |
| 2020-12-21 | $18.68 | $18.75 | $18.63 | $18.64 | $18.64 | 231,212 |
| 2020-12-18 | $18.73 | $18.75 | $18.67 | $18.69 | $18.69 | 198,164 |
| 2020-12-17 | $18.77 | $18.85 | $18.71 | $18.73 | $18.73 | 267,050 |
| 2020-12-16 | $18.45 | $18.54 | $18.34 | $18.54 | $18.54 | 278,157 |
| 2020-12-15 | $18.38 | $18.44 | $18.35 | $18.44 | $18.44 | 269,213 |
| 2020-12-14 | $18.22 | $18.28 | $18.12 | $18.17 | $18.17 | 222,954 |
| 2020-12-11 | $18.25 | $18.37 | $18.25 | $18.29 | $18.29 | 208,161 |
| 2020-12-10 | $18.33 | $18.40 | $18.20 | $18.25 | $18.25 | 394,747 |
| 2020-12-09 | $18.42 | $18.44 | $18.15 | $18.28 | $18.28 | 370,585 |
| 2020-12-08 | $18.59 | $18.64 | $18.52 | $18.59 | $18.59 | 243,422 |
| 2020-12-07 | $18.29 | $18.57 | $18.29 | $18.53 | $18.53 | 335,379 |
| 2020-12-04 | $18.31 | $18.36 | $18.18 | $18.25 | $18.25 | 234,529 |
| 2020-12-03 | $18.30 | $18.31 | $18.14 | $18.31 | $18.31 | 304,825 |
| 2020-12-02 | $18.07 | $18.20 | $18.03 | $18.17 | $18.17 | 389,901 |
| 2020-12-01 | $17.97 | $18.06 | $17.94 | $18.03 | $18.03 | 399,709 |
| 2020-11-30 | $17.65 | $17.74 | $17.59 | $17.67 | $17.67 | 623,108 |
| 2020-11-27 | $17.70 | $17.78 | $17.67 | $17.75 | $17.75 | 1,458,057 |
| 2020-11-25 | $18.02 | $18.07 | $17.93 | $17.96 | $17.96 | 1,232,735 |
| 2020-11-24 | $17.94 | $17.98 | $17.90 | $17.96 | $17.96 | 682,551 |
| 2020-11-23 | $18.56 | $18.57 | $18.20 | $18.25 | $18.25 | 612,921 |
| 2020-11-20 | $18.66 | $18.69 | $18.60 | $18.62 | $18.62 | 250,458 |
| 2020-11-19 | $18.46 | $18.57 | $18.46 | $18.56 | $18.56 | 282,814 |
| 2020-11-18 | $18.67 | $18.74 | $18.58 | $18.58 | $18.58 | 287,590 |
| 2020-11-17 | $18.78 | $18.80 | $18.66 | $18.69 | $18.69 | 328,846 |
| 2020-11-16 | $18.78 | $18.85 | $18.74 | $18.77 | $18.77 | 723,118 |
| 2020-11-13 | $18.81 | $18.84 | $18.74 | $18.76 | $18.76 | 8,585,961 |
| 2020-11-12 | $18.65 | $18.73 | $18.63 | $18.65 | $18.65 | 2,530,947 |
| 2020-11-11 | $18.50 | $18.57 | $18.49 | $18.54 | $18.54 | 854,572 |
| 2020-11-10 | $18.73 | $18.74 | $18.61 | $18.61 | $18.61 | 571,209 |
| 2020-11-09 | $18.68 | $18.69 | $18.40 | $18.56 | $18.56 | 1,470,169 |
| 2020-11-06 | $19.43 | $19.45 | $19.30 | $19.40 | $19.40 | 787,550 |
| 2020-11-05 | $19.17 | $19.42 | $19.17 | $19.38 | $19.38 | 489,886 |
| 2020-11-04 | $18.95 | $18.99 | $18.83 | $18.95 | $18.95 | 367,119 |
| 2020-11-03 | $18.97 | $19.00 | $18.91 | $18.94 | $18.94 | 357,657 |
| 2020-11-02 | $18.79 | $18.85 | $18.77 | $18.84 | $18.84 | 246,448 |
| 2020-10-30 | $18.78 | $18.79 | $18.65 | $18.66 | $18.66 | 329,542 |
| 2020-10-29 | $18.55 | $18.66 | $18.52 | $18.59 | $18.59 | 170,653 |
| 2020-10-28 | $18.70 | $18.74 | $18.59 | $18.67 | $18.67 | 395,587 |
| 2020-10-27 | $18.93 | $19.01 | $18.91 | $18.96 | $18.96 | 237,700 |
| 2020-10-26 | $18.93 | $18.97 | $18.89 | $18.91 | $18.91 | 232,593 |
| 2020-10-23 | $18.97 | $18.98 | $18.84 | $18.92 | $18.92 | 208,706 |
| 2020-10-22 | $18.96 | $18.96 | $18.83 | $18.94 | $18.94 | 260,265 |
| 2020-10-21 | $19.11 | $19.21 | $19.10 | $19.13 | $19.13 | 218,861 |
| 2020-10-20 | $18.91 | $19.04 | $18.86 | $18.99 | $18.99 | 241,471 |
| 2020-10-19 | $19.02 | $19.02 | $18.90 | $18.91 | $18.91 | 245,743 |
| 2020-10-16 | $18.99 | $18.99 | $18.87 | $18.88 | $18.88 | 172,206 |
| 2020-10-15 | $18.83 | $18.98 | $18.82 | $18.95 | $18.95 | 1,002,673 |
| 2020-10-14 | $18.96 | $19.02 | $18.89 | $18.89 | $18.89 | 1,254,487 |
| 2020-10-13 | $18.92 | $18.92 | $18.76 | $18.84 | $18.84 | 396,589 |
| 2020-10-12 | $19.14 | $19.15 | $19.09 | $19.12 | $19.12 | 236,030 |
| 2020-10-09 | $19.07 | $19.19 | $19.06 | $19.19 | $19.19 | 675,593 |
| 2020-10-08 | $18.86 | $18.90 | $18.71 | $18.83 | $18.83 | 264,928 |
| 2020-10-07 | $18.75 | $18.79 | $18.69 | $18.76 | $18.76 | 373,791 |
| 2020-10-06 | $19.07 | $19.10 | $18.76 | $18.77 | $18.77 | 263,039 |
| 2020-10-05 | $18.97 | $19.08 | $18.96 | $19.01 | $19.01 | 301,083 |
| 2020-10-02 | $18.94 | $18.99 | $18.87 | $18.90 | $18.90 | 340,550 |
| 2020-10-01 | $18.94 | $19.01 | $18.86 | $18.94 | $18.94 | 392,906 |
| 2020-09-30 | $18.83 | $18.92 | $18.71 | $18.75 | $18.75 | 377,840 |
| 2020-09-29 | $18.78 | $18.88 | $18.74 | $18.87 | $18.87 | 243,336 |
| 2020-09-28 | $18.61 | $18.72 | $18.55 | $18.71 | $18.71 | 384,950 |
| 2020-09-25 | $18.48 | $18.57 | $18.42 | $18.53 | $18.53 | 247,959 |
| 2020-09-24 | $18.46 | $18.66 | $18.41 | $18.58 | $18.58 | 364,751 |
| 2020-09-23 | $18.75 | $18.78 | $18.43 | $18.51 | $18.51 | 753,532 |
| 2020-09-22 | $19.04 | $19.06 | $18.87 | $18.91 | $18.91 | 297,775 |
| 2020-09-21 | $19.04 | $19.09 | $18.72 | $19.02 | $19.02 | 663,291 |
| 2020-09-18 | $19.38 | $19.50 | $19.35 | $19.39 | $19.39 | 265,157 |
| 2020-09-17 | $19.26 | $19.38 | $19.22 | $19.37 | $19.37 | 294,227 |
| 2020-09-16 | $19.58 | $19.60 | $19.43 | $19.47 | $19.47 | 383,934 |
| 2020-09-15 | $19.52 | $19.56 | $19.38 | $19.42 | $19.42 | 263,265 |
| 2020-09-14 | $19.45 | $19.52 | $19.43 | $19.47 | $19.47 | 153,607 |
| 2020-09-11 | $19.39 | $19.44 | $19.27 | $19.33 | $19.33 | 194,905 |
| 2020-09-10 | $19.51 | $19.56 | $19.31 | $19.33 | $19.33 | 378,069 |
| 2020-09-09 | $19.32 | $19.40 | $19.30 | $19.38 | $19.38 | 379,353 |
| 2020-09-08 | $19.02 | $19.30 | $18.96 | $19.21 | $19.21 | 417,450 |
| 2020-09-04 | $19.18 | $19.28 | $19.08 | $19.24 | $19.24 | 293,244 |
| 2020-09-03 | $19.31 | $19.35 | $19.11 | $19.18 | $19.18 | 369,716 |
| 2020-09-02 | $19.47 | $19.47 | $19.22 | $19.33 | $19.33 | 578,480 |
| 2020-09-01 | $19.79 | $19.79 | $19.53 | $19.60 | $19.60 | 516,752 |
| 2020-08-31 | $19.58 | $19.65 | $19.51 | $19.57 | $19.57 | 685,497 |
| 2020-08-28 | $19.47 | $19.63 | $19.43 | $19.53 | $19.53 | 513,084 |
| 2020-08-27 | $19.59 | $19.61 | $19.00 | $19.18 | $19.18 | 522,030 |
| 2020-08-26 | $19.08 | $19.44 | $19.08 | $19.42 | $19.42 | 432,577 |
| 2020-08-25 | $19.16 | $19.19 | $19.04 | $19.19 | $19.19 | 1,042,713 |
| 2020-08-24 | $19.36 | $19.37 | $19.13 | $19.17 | $19.17 | 357,093 |
| 2020-08-21 | $19.29 | $19.36 | $19.12 | $19.27 | $19.27 | 257,378 |
| 2020-08-20 | $19.21 | $19.45 | $19.16 | $19.41 | $19.41 | 884,170 |
| 2020-08-19 | $19.83 | $19.86 | $19.25 | $19.29 | $19.29 | 590,632 |
| 2020-08-18 | $20.04 | $20.05 | $19.67 | $19.94 | $19.94 | 340,536 |
| 2020-08-17 | $19.58 | $19.80 | $19.56 | $19.73 | $19.73 | 551,583 |
| 2020-08-14 | $19.41 | $19.45 | $19.21 | $19.31 | $19.31 | 378,560 |
| 2020-08-13 | $19.24 | $19.55 | $19.20 | $19.41 | $19.41 | 514,440 |
| 2020-08-12 | $19.34 | $19.39 | $18.97 | $18.98 | $18.98 | 515,341 |
| 2020-08-11 | $19.44 | $19.48 | $18.47 | $19.05 | $19.05 | 1,912,663 |
| 2020-08-10 | $20.26 | $20.40 | $20.09 | $20.14 | $20.14 | 483,494 |
| 2020-08-07 | $20.42 | $20.44 | $20.05 | $20.20 | $20.20 | 556,925 |
| 2020-08-06 | $20.52 | $20.59 | $20.40 | $20.51 | $20.51 | 780,444 |
| 2020-08-05 | $20.32 | $20.45 | $20.19 | $20.27 | $20.27 | 680,091 |
| 2020-08-04 | $19.67 | $20.08 | $19.62 | $20.07 | $20.07 | 739,470 |
| 2020-08-03 | $19.64 | $19.69 | $19.51 | $19.66 | $19.66 | 772,401 |
| 2020-07-31 | $19.52 | $19.68 | $19.50 | $19.65 | $19.65 | 1,366,379 |
| 2020-07-30 | $19.44 | $19.52 | $19.29 | $19.49 | $19.49 | 1,401,564 |
| 2020-07-29 | $19.50 | $19.70 | $19.32 | $19.61 | $19.61 | 1,985,782 |
| 2020-07-28 | $19.30 | $19.52 | $19.22 | $19.46 | $19.46 | 1,254,136 |
| 2020-07-27 | $19.26 | $19.37 | $19.23 | $19.30 | $19.30 | 861,323 |
| 2020-07-24 | $18.97 | $18.98 | $18.88 | $18.92 | $18.92 | 869,857 |
| 2020-07-23 | $18.67 | $18.90 | $18.60 | $18.81 | $18.81 | 769,845 |
| 2020-07-22 | $18.43 | $18.62 | $18.40 | $18.57 | $18.57 | 1,048,426 |
| 2020-07-21 | $18.26 | $18.35 | $18.25 | $18.31 | $18.31 | 360,256 |
| 2020-07-20 | $18.08 | $18.12 | $18.03 | $18.10 | $18.10 | 370,307 |
| 2020-07-17 | $18.00 | $18.03 | $17.96 | $18.02 | $18.02 | 306,630 |
| 2020-07-16 | $17.99 | $18.00 | $17.85 | $17.87 | $17.87 | 424,993 |
| 2020-07-15 | $17.97 | $18.04 | $17.93 | $18.04 | $18.04 | 277,541 |
| 2020-07-14 | $17.89 | $18.03 | $17.88 | $18.02 | $18.02 | 309,921 |
| 2020-07-13 | $18.05 | $18.05 | $17.92 | $17.92 | $17.92 | 575,600 |
| 2020-07-10 | $18.00 | $18.01 | $17.85 | $17.91 | $17.91 | 241,482 |
| 2020-07-09 | $18.07 | $18.07 | $17.17 | $17.96 | $17.96 | 600,400 |
| 2020-07-08 | $18.04 | $18.09 | $17.98 | $18.00 | $18.00 | 548,619 |
| 2020-07-07 | $17.73 | $17.90 | $17.72 | $17.90 | $17.90 | 533,755 |
| 2020-07-06 | $17.78 | $17.79 | $17.71 | $17.77 | $17.77 | 291,884 |
| 2020-07-02 | $17.61 | $17.71 | $17.58 | $17.69 | $17.69 | 194,514 |
| 2020-07-01 | $17.69 | $17.69 | $17.51 | $17.65 | $17.65 | 326,095 |
| 2020-06-30 | $17.62 | $17.79 | $17.60 | $17.74 | $17.74 | 282,904 |
| 2020-06-29 | $17.64 | $17.66 | $17.60 | $17.64 | $17.64 | 229,680 |
| 2020-06-26 | $17.43 | $17.66 | $17.39 | $17.64 | $17.64 | 469,659 |
| 2020-06-25 | $17.58 | $17.58 | $17.50 | $17.54 | $17.54 | 236,274 |
| 2020-06-24 | $17.58 | $17.68 | $17.54 | $17.59 | $17.59 | 292,363 |
| 2020-06-23 | $17.54 | $17.64 | $17.54 | $17.63 | $17.63 | 1,008,203 |
| 2020-06-22 | $17.50 | $17.55 | $17.43 | $17.46 | $17.46 | 254,077 |
| 2020-06-19 | $17.22 | $17.37 | $17.22 | $17.37 | $17.37 | 316,403 |
| 2020-06-18 | $17.18 | $17.18 | $17.10 | $17.16 | $17.16 | 308,467 |
| 2020-06-17 | $17.15 | $17.22 | $17.13 | $17.20 | $17.20 | 186,442 |
| 2020-06-16 | $17.15 | $17.24 | $17.09 | $17.19 | $17.19 | 249,451 |
| 2020-06-15 | $17.01 | $17.22 | $16.96 | $17.18 | $17.18 | 237,808 |
| 2020-06-12 | $17.30 | $17.35 | $17.22 | $17.22 | $17.22 | 159,380 |
| 2020-06-11 | $17.29 | $17.38 | $17.15 | $17.21 | $17.21 | 288,588 |
| 2020-06-10 | $17.18 | $17.33 | $17.00 | $17.31 | $17.31 | 400,744 |
| 2020-06-09 | $17.07 | $17.14 | $17.03 | $17.08 | $17.08 | 181,350 |
| 2020-06-08 | $16.84 | $16.94 | $16.78 | $16.92 | $16.92 | 222,466 |
| 2020-06-05 | $16.76 | $16.80 | $16.63 | $16.73 | $16.73 | 341,227 |
| 2020-06-04 | $17.07 | $17.14 | $16.95 | $17.10 | $17.10 | 279,357 |
| 2020-06-03 | $16.99 | $17.05 | $16.83 | $16.91 | $16.91 | 648,918 |
| 2020-06-02 | $17.37 | $17.38 | $17.15 | $17.19 | $17.19 | 431,063 |
| 2020-06-01 | $17.24 | $17.34 | $17.20 | $17.32 | $17.32 | 321,259 |
| 2020-05-29 | $17.20 | $17.30 | $17.18 | $17.25 | $17.25 | 309,503 |
| 2020-05-28 | $17.13 | $17.20 | $17.04 | $17.11 | $17.11 | 158,663 |
| 2020-05-27 | $16.91 | $17.08 | $16.85 | $17.04 | $17.04 | 318,791 |
| 2020-05-26 | $17.24 | $17.24 | $17.01 | $17.04 | $17.04 | 355,785 |
| 2020-05-22 | $17.25 | $17.30 | $17.22 | $17.28 | $17.28 | 1,599,457 |
| 2020-05-21 | $17.32 | $17.32 | $17.07 | $17.18 | $17.18 | 340,374 |
| 2020-05-20 | $17.41 | $17.48 | $17.36 | $17.42 | $17.42 | 940,090 |
| 2020-05-19 | $17.30 | $17.40 | $17.26 | $17.36 | $17.36 | 262,459 |
| 2020-05-18 | $17.41 | $17.42 | $17.21 | $17.23 | $17.23 | 455,146 |
| 2020-05-15 | $17.35 | $17.44 | $17.30 | $17.36 | $17.36 | 305,606 |
| 2020-05-14 | $17.11 | $17.29 | $17.11 | $17.26 | $17.26 | 352,328 |
| 2020-05-13 | $17.03 | $17.13 | $16.97 | $17.10 | $17.10 | 255,694 |
| 2020-05-12 | $16.97 | $17.05 | $16.91 | $16.95 | $16.95 | 179,594 |
| 2020-05-11 | $16.99 | $17.03 | $16.85 | $16.90 | $16.90 | 285,058 |
| 2020-05-08 | $17.04 | $17.15 | $16.95 | $16.99 | $16.99 | 200,449 |
| 2020-05-07 | $16.86 | $17.16 | $16.86 | $17.06 | $17.06 | 242,858 |
| 2020-05-06 | $16.81 | $16.92 | $16.74 | $16.84 | $16.84 | 286,779 |
| 2020-05-05 | $16.98 | $17.07 | $16.88 | $17.00 | $17.00 | 224,951 |
| 2020-05-04 | $17.00 | $17.03 | $16.93 | $16.98 | $16.98 | 357,755 |
| 2020-05-01 | $16.69 | $16.98 | $16.66 | $16.95 | $16.95 | 286,147 |
| 2020-04-30 | $16.99 | $17.02 | $16.73 | $16.78 | $16.78 | 394,922 |
| 2020-04-29 | $16.98 | $17.13 | $16.90 | $17.11 | $17.11 | 211,771 |
| 2020-04-28 | $17.03 | $17.05 | $16.84 | $17.02 | $17.02 | 388,163 |
| 2020-04-27 | $17.15 | $17.16 | $16.99 | $17.10 | $17.10 | 238,519 |
| 2020-04-24 | $17.29 | $17.29 | $17.03 | $17.23 | $17.23 | 231,596 |
| 2020-04-23 | $17.16 | $17.32 | $17.15 | $17.28 | $17.28 | 257,342 |
| 2020-04-22 | $17.00 | $17.12 | $16.98 | $17.12 | $17.12 | 553,081 |
| 2020-04-21 | $16.68 | $16.84 | $16.63 | $16.79 | $16.79 | 255,269 |
| 2020-04-20 | $16.79 | $16.95 | $16.76 | $16.87 | $16.87 | 403,550 |
| 2020-04-17 | $16.94 | $16.95 | $16.73 | $16.79 | $16.79 | 516,309 |
| 2020-04-16 | $17.12 | $17.29 | $17.01 | $17.13 | $17.13 | 225,834 |
| 2020-04-15 | $17.15 | $17.19 | $17.02 | $17.19 | $17.19 | 303,870 |
| 2020-04-14 | $17.24 | $17.41 | $17.12 | $17.19 | $17.19 | 330,623 |
| 2020-04-13 | $16.85 | $17.17 | $16.79 | $17.11 | $17.11 | 445,041 |
| 2020-04-09 | $16.72 | $16.85 | $16.63 | $16.77 | $16.77 | 243,358 |
| 2020-04-08 | $16.48 | $16.52 | $16.35 | $16.38 | $16.38 | 258,246 |
| 2020-04-07 | $16.43 | $16.54 | $16.34 | $16.48 | $16.48 | 589,708 |
| 2020-04-06 | $16.33 | $16.62 | $16.29 | $16.58 | $16.58 | 358,683 |
| 2020-04-03 | $16.09 | $16.19 | $16.04 | $16.19 | $16.19 | 529,573 |
| 2020-04-02 | $16.02 | $16.15 | $15.96 | $16.10 | $16.10 | 272,531 |
| 2020-04-01 | $15.68 | $15.87 | $15.55 | $15.85 | $15.85 | 357,721 |
| 2020-03-31 | $16.00 | $16.05 | $15.70 | $15.70 | $15.70 | 8,117,831 |
| 2020-03-30 | $16.12 | $16.20 | $16.04 | $16.15 | $16.15 | 415,228 |
| 2020-03-27 | $16.23 | $16.25 | $16.06 | $16.14 | $16.14 | 453,751 |
| 2020-03-26 | $16.24 | $16.35 | $16.08 | $16.25 | $16.25 | 462,084 |
| 2020-03-25 | $16.11 | $16.18 | $15.99 | $16.01 | $16.01 | 613,861 |
| 2020-03-24 | $16.11 | $16.41 | $15.89 | $16.22 | $16.22 | 813,141 |
| 2020-03-23 | $15.10 | $15.54 | $15.05 | $15.45 | $15.45 | 560,551 |
| 2020-03-20 | $14.90 | $14.96 | $14.72 | $14.83 | $14.83 | 799,059 |
| 2020-03-19 | $14.70 | $14.87 | $14.59 | $14.63 | $14.63 | 542,726 |
| 2020-03-18 | $15.00 | $15.19 | $14.67 | $14.89 | $14.89 | 543,218 |
| 2020-03-17 | $14.80 | $15.45 | $14.80 | $15.22 | $15.22 | 278,245 |
| 2020-03-16 | $14.56 | $15.12 | $14.43 | $14.85 | $14.85 | 1,290,572 |
| 2020-03-13 | $15.81 | $15.82 | $15.00 | $15.16 | $15.16 | 1,713,854 |
| 2020-03-12 | $16.05 | $16.10 | $15.56 | $15.61 | $15.61 | 647,032 |
| 2020-03-11 | $16.53 | $16.56 | $16.26 | $16.30 | $16.30 | 371,377 |
| 2020-03-10 | $16.54 | $16.67 | $16.32 | $16.32 | $16.32 | 408,136 |
| 2020-03-09 | $16.79 | $16.86 | $16.56 | $16.71 | $16.71 | 560,699 |
| 2020-03-06 | $16.76 | $16.84 | $16.39 | $16.67 | $16.67 | 539,654 |
| 2020-03-05 | $16.51 | $16.67 | $16.49 | $16.66 | $16.66 | 397,374 |
| 2020-03-04 | $16.34 | $16.42 | $16.29 | $16.30 | $16.30 | 469,911 |
| 2020-03-03 | $15.94 | $16.41 | $15.94 | $16.31 | $16.31 | 658,208 |
| 2020-03-02 | $15.88 | $16.09 | $15.76 | $15.76 | $15.76 | 484,186 |
| 2020-02-28 | $16.18 | $16.19 | $15.50 | $15.72 | $15.72 | 727,633 |
| 2020-02-27 | $16.47 | $16.54 | $16.29 | $16.30 | $16.30 | 708,733 |
| 2020-02-26 | $16.29 | $16.44 | $16.18 | $16.30 | $16.30 | 676,736 |
| 2020-02-25 | $16.43 | $16.51 | $16.18 | $16.23 | $16.23 | 517,344 |
| 2020-02-24 | $16.77 | $16.79 | $16.44 | $16.51 | $16.51 | 742,130 |
| 2020-02-21 | $16.36 | $16.42 | $16.31 | $16.36 | $16.36 | 503,687 |
| 2020-02-20 | $16.11 | $16.18 | $16.09 | $16.13 | $16.13 | 260,636 |
| 2020-02-19 | $15.99 | $16.07 | $15.96 | $16.05 | $16.05 | 383,642 |
| 2020-02-18 | $15.88 | $15.98 | $15.80 | $15.96 | $15.96 | 216,169 |
| 2020-02-14 | $15.73 | $15.78 | $15.73 | $15.78 | $15.78 | 154,068 |
| 2020-02-13 | $15.71 | $15.73 | $15.65 | $15.69 | $15.69 | 109,464 |
| 2020-02-12 | $15.62 | $15.64 | $15.58 | $15.60 | $15.60 | 121,134 |
| 2020-02-11 | $15.68 | $15.68 | $15.56 | $15.62 | $15.62 | 125,905 |
| 2020-02-10 | $15.68 | $15.72 | $15.65 | $15.66 | $15.66 | 197,705 |
| 2020-02-07 | $15.65 | $15.68 | $15.59 | $15.64 | $15.64 | 160,790 |
| 2020-02-06 | $15.57 | $15.63 | $15.55 | $15.60 | $15.60 | 104,021 |
| 2020-02-05 | $15.50 | $15.54 | $15.47 | $15.53 | $15.53 | 202,620 |
| 2020-02-04 | $15.57 | $15.58 | $15.43 | $15.48 | $15.48 | 156,600 |
| 2020-02-03 | $15.74 | $15.74 | $15.65 | $15.71 | $15.71 | 163,755 |
| 2020-01-31 | $15.85 | $15.85 | $15.74 | $15.81 | $15.81 | 106,781 |
| 2020-01-30 | $15.75 | $15.80 | $15.67 | $15.70 | $15.70 | 129,063 |
| 2020-01-29 | $15.63 | $15.72 | $15.62 | $15.71 | $15.71 | 113,621 |
| 2020-01-28 | $15.71 | $15.73 | $15.61 | $15.63 | $15.63 | 232,196 |
| 2020-01-27 | $15.80 | $15.82 | $15.70 | $15.77 | $15.77 | 278,611 |
| 2020-01-24 | $15.57 | $15.70 | $15.54 | $15.67 | $15.67 | 625,879 |
| 2020-01-23 | $15.53 | $15.62 | $15.53 | $15.56 | $15.56 | 181,601 |
| 2020-01-22 | $15.53 | $15.55 | $15.48 | $15.53 | $15.53 | 86,546 |
| 2020-01-21 | $15.44 | $15.55 | $15.41 | $15.51 | $15.51 | 251,368 |
| 2020-01-17 | $15.51 | $15.57 | $15.48 | $15.51 | $15.51 | 151,181 |
| 2020-01-16 | $15.50 | $15.50 | $15.41 | $15.49 | $15.49 | 137,284 |
| 2020-01-15 | $15.48 | $15.54 | $15.42 | $15.50 | $15.50 | 317,750 |
| 2020-01-14 | $15.39 | $15.42 | $15.35 | $15.41 | $15.41 | 226,504 |
| 2020-01-13 | $15.49 | $15.49 | $15.42 | $15.43 | $15.43 | 642,029 |
| 2020-01-10 | $15.46 | $15.57 | $15.45 | $15.55 | $15.55 | 160,247 |
| 2020-01-09 | $15.44 | $15.50 | $15.39 | $15.44 | $15.44 | 142,346 |
| 2020-01-08 | $15.72 | $15.74 | $15.46 | $15.54 | $15.54 | 667,886 |
| 2020-01-07 | $15.75 | $15.75 | $15.60 | $15.66 | $15.66 | 182,877 |
| 2020-01-06 | $15.71 | $15.71 | $15.55 | $15.59 | $15.59 | 207,576 |
| 2020-01-03 | $15.42 | $15.46 | $15.37 | $15.43 | $15.43 | 171,828 |
| 2020-01-02 | $15.23 | $15.25 | $15.17 | $15.23 | $15.23 | 91,674 |
| 2019-12-31 | $15.14 | $15.18 | $15.11 | $15.11 | $15.11 | 81,058 |
| 2019-12-30 | $15.07 | $15.10 | $15.07 | $15.09 | $15.09 | 109,649 |
| 2019-12-27 | $15.04 | $15.10 | $15.03 | $15.04 | $15.04 | 88,524 |
| 2019-12-26 | $15.01 | $15.09 | $15.01 | $15.05 | $15.05 | 112,133 |
| 2019-12-24 | $14.85 | $14.97 | $14.85 | $14.94 | $14.94 | 123,971 |
| 2019-12-23 | $14.76 | $14.83 | $14.75 | $14.79 | $14.79 | 60,020 |
| 2019-12-20 | $14.75 | $14.76 | $14.70 | $14.71 | $14.71 | 120,800 |
| 2019-12-19 | $14.71 | $14.75 | $14.70 | $14.73 | $14.73 | 51,284 |
| 2019-12-18 | $14.67 | $14.73 | $14.67 | $14.69 | $14.69 | 249,058 |
| 2019-12-17 | $14.69 | $14.73 | $14.67 | $14.69 | $14.69 | 66,843 |
| 2019-12-16 | $14.71 | $14.78 | $14.67 | $14.70 | $14.70 | 115,304 |
| 2019-12-13 | $14.63 | $14.73 | $14.59 | $14.71 | $14.71 | 79,551 |
| 2019-12-12 | $14.78 | $14.78 | $14.58 | $14.63 | $14.63 | 88,640 |
| 2019-12-11 | $14.61 | $14.76 | $14.61 | $14.70 | $14.70 | 53,272 |
| 2019-12-10 | $14.61 | $14.62 | $14.57 | $14.60 | $14.60 | 78,251 |
| 2019-12-09 | $14.57 | $14.59 | $14.53 | $14.55 | $14.55 | 77,955 |
| 2019-12-06 | $14.58 | $14.58 | $14.53 | $14.55 | $14.55 | 121,405 |
| 2019-12-05 | $14.69 | $14.74 | $14.66 | $14.70 | $14.70 | 74,015 |
| 2019-12-04 | $14.69 | $14.73 | $14.65 | $14.68 | $14.68 | 52,179 |
| 2019-12-03 | $14.73 | $14.77 | $14.70 | $14.72 | $14.72 | 78,004 |
| 2019-12-02 | $14.53 | $14.59 | $14.52 | $14.58 | $14.58 | 48,421 |
| 2019-11-29 | $14.48 | $14.60 | $14.48 | $14.58 | $14.58 | 45,630 |
| 2019-11-27 | $14.49 | $14.51 | $14.47 | $14.48 | $14.48 | 70,194 |
| 2019-11-26 | $14.50 | $14.57 | $14.45 | $14.56 | $14.56 | 168,115 |
| 2019-11-25 | $14.53 | $14.54 | $14.48 | $14.48 | $14.48 | 94,407 |
| 2019-11-22 | $14.64 | $14.64 | $14.56 | $14.57 | $14.57 | 106,746 |
| 2019-11-21 | $14.63 | $14.65 | $14.56 | $14.58 | $14.58 | 198,406 |
| 2019-11-20 | $14.66 | $14.70 | $14.61 | $14.68 | $14.68 | 78,655 |
| 2019-11-19 | $14.62 | $14.69 | $14.61 | $14.67 | $14.67 | 80,935 |
| 2019-11-18 | $14.66 | $14.68 | $14.61 | $14.65 | $14.65 | 77,115 |
| 2019-11-15 | $14.60 | $14.63 | $14.58 | $14.62 | $14.62 | 82,343 |
| 2019-11-14 | $14.61 | $14.68 | $14.59 | $14.64 | $14.64 | 50,544 |
| 2019-11-13 | $14.59 | $14.62 | $14.55 | $14.59 | $14.59 | 62,577 |
| 2019-11-12 | $14.48 | $14.54 | $14.40 | $14.52 | $14.52 | 62,645 |
| 2019-11-11 | $14.56 | $14.57 | $14.45 | $14.49 | $14.49 | 75,084 |
| 2019-11-08 | $14.54 | $14.62 | $14.52 | $14.53 | $14.53 | 197,701 |
| 2019-11-07 | $14.80 | $14.83 | $14.56 | $14.61 | $14.61 | 131,191 |
| 2019-11-06 | $14.80 | $14.88 | $14.79 | $14.84 | $14.84 | 57,062 |
| 2019-11-05 | $14.86 | $14.89 | $14.73 | $14.77 | $14.77 | 152,258 |
| 2019-11-04 | $15.06 | $15.06 | $14.99 | $15.02 | $15.02 | 49,453 |
| 2019-11-01 | $15.04 | $15.08 | $15.01 | $15.07 | $15.07 | 33,513 |
| 2019-10-31 | $14.99 | $15.10 | $14.99 | $15.05 | $15.05 | 54,637 |
| 2019-10-30 | $14.86 | $14.91 | $14.76 | $14.91 | $14.91 | 37,830 |
| 2019-10-29 | $14.79 | $14.86 | $14.78 | $14.83 | $14.83 | 91,310 |
| 2019-10-28 | $14.94 | $14.94 | $14.84 | $14.88 | $14.88 | 84,148 |
| 2019-10-25 | $15.07 | $15.08 | $14.95 | $14.98 | $14.98 | 64,261 |
| 2019-10-24 | $14.96 | $14.98 | $14.92 | $14.97 | $14.97 | 101,313 |
| 2019-10-23 | $14.88 | $14.91 | $14.84 | $14.84 | $14.84 | 735,268 |
| 2019-10-22 | $14.82 | $14.83 | $14.77 | $14.83 | $14.83 | 87,524 |
| 2019-10-21 | $14.90 | $14.90 | $14.76 | $14.77 | $14.77 | 48,338 |
| 2019-10-18 | $14.83 | $14.88 | $14.83 | $14.84 | $14.84 | 91,458 |
| 2019-10-17 | $14.85 | $14.91 | $14.84 | $14.86 | $14.86 | 78,687 |
| 2019-10-16 | $14.83 | $14.85 | $14.77 | $14.85 | $14.85 | 134,148 |
| 2019-10-15 | $14.84 | $14.84 | $14.72 | $14.75 | $14.75 | 104,149 |
| 2019-10-14 | $14.84 | $14.88 | $14.83 | $14.85 | $14.85 | 82,053 |
| 2019-10-11 | $14.79 | $14.81 | $14.68 | $14.81 | $14.81 | 173,100 |
| 2019-10-10 | $14.98 | $14.98 | $14.86 | $14.88 | $14.88 | 83,348 |
| 2019-10-09 | $15.04 | $15.05 | $14.96 | $15.00 | $15.00 | 790,417 |
| 2019-10-08 | $15.01 | $15.03 | $14.91 | $14.98 | $14.98 | 533,769 |
| 2019-10-07 | $14.90 | $14.98 | $14.82 | $14.86 | $14.86 | 331,346 |
| 2019-10-04 | $14.96 | $15.03 | $14.92 | $14.99 | $14.99 | 4,617,874 |
| 2019-10-03 | $14.96 | $15.14 | $14.93 | $14.99 | $14.99 | 82,572 |
| 2019-10-02 | $14.89 | $14.99 | $14.84 | $14.95 | $14.95 | 83,076 |
| 2019-10-01 | $14.62 | $14.82 | $14.57 | $14.75 | $14.75 | 120,911 |
| 2019-09-30 | $14.77 | $14.81 | $14.59 | $14.71 | $14.71 | 110,988 |
| 2019-09-27 | $14.83 | $14.97 | $14.80 | $14.90 | $14.90 | 58,300 |
| 2019-09-26 | $15.04 | $15.10 | $14.96 | $14.99 | $14.99 | 149,699 |
| 2019-09-25 | $15.22 | $15.25 | $14.95 | $14.98 | $14.98 | 126,155 |
| 2019-09-24 | $15.14 | $15.29 | $15.11 | $15.29 | $15.29 | 567,254 |
| 2019-09-23 | $15.15 | $15.21 | $15.12 | $15.17 | $15.17 | 441,582 |
| 2019-09-20 | $14.96 | $15.11 | $14.94 | $15.10 | $15.10 | 143,061 |
| 2019-09-19 | $14.95 | $15.00 | $14.92 | $14.93 | $14.93 | 87,783 |
| 2019-09-18 | $15.00 | $15.07 | $14.77 | $14.85 | $14.85 | 112,707 |
| 2019-09-17 | $15.00 | $15.02 | $14.93 | $14.96 | $14.96 | 51,680 |
| 2019-09-16 | $14.96 | $15.01 | $14.90 | $14.93 | $14.93 | 88,040 |
| 2019-09-13 | $15.01 | $15.06 | $14.80 | $14.80 | $14.80 | 184,513 |
| 2019-09-12 | $15.08 | $15.14 | $14.91 | $14.95 | $14.95 | 137,542 |
| 2019-09-11 | $14.82 | $14.93 | $14.82 | $14.91 | $14.91 | 109,986 |
| 2019-09-10 | $14.93 | $14.96 | $14.81 | $14.83 | $14.83 | 174,642 |
| 2019-09-09 | $15.04 | $15.07 | $14.93 | $14.94 | $14.94 | 128,558 |
| 2019-09-06 | $15.17 | $15.22 | $14.99 | $14.99 | $14.99 | 181,645 |
| 2019-09-05 | $15.35 | $15.35 | $15.01 | $15.14 | $15.14 | 220,155 |
| 2019-09-04 | $15.39 | $15.51 | $15.39 | $15.49 | $15.49 | 121,732 |
| 2019-09-03 | $15.31 | $15.45 | $15.30 | $15.40 | $15.40 | 183,840 |
| 2019-08-30 | $15.20 | $15.27 | $15.13 | $15.18 | $15.18 | 197,679 |
| 2019-08-29 | $15.38 | $15.38 | $15.15 | $15.24 | $15.24 | 219,168 |
| 2019-08-28 | $15.38 | $15.40 | $15.29 | $15.33 | $15.33 | 386,347 |
| 2019-08-27 | $15.25 | $15.39 | $15.24 | $15.39 | $15.39 | 368,501 |
| 2019-08-26 | $15.26 | $15.32 | $15.21 | $15.23 | $15.23 | 251,293 |
| 2019-08-23 | $14.98 | $15.25 | $14.98 | $15.23 | $15.23 | 174,792 |
| 2019-08-22 | $14.95 | $14.98 | $14.92 | $14.94 | $14.94 | 106,650 |
| 2019-08-21 | $14.97 | $15.02 | $14.95 | $14.98 | $14.98 | 115,013 |
| 2019-08-20 | $14.97 | $15.03 | $14.97 | $15.03 | $15.03 | 72,562 |
| 2019-08-19 | $14.94 | $14.98 | $14.89 | $14.92 | $14.92 | 129,387 |
| 2019-08-16 | $15.09 | $15.11 | $14.99 | $15.08 | $15.08 | 132,732 |
| 2019-08-15 | $15.12 | $15.21 | $15.07 | $15.19 | $15.19 | 180,358 |
| 2019-08-14 | $15.10 | $15.19 | $15.02 | $15.07 | $15.07 | 260,903 |
| 2019-08-13 | $15.10 | $15.13 | $14.76 | $14.98 | $14.98 | 161,859 |
| 2019-08-12 | $14.97 | $15.13 | $14.97 | $15.06 | $15.06 | 129,510 |
| 2019-08-09 | $14.93 | $15.01 | $14.89 | $14.94 | $14.94 | 199,072 |
| 2019-08-08 | $14.88 | $15.04 | $14.86 | $14.99 | $14.99 | 194,973 |
| 2019-08-07 | $14.94 | $15.05 | $14.89 | $14.89 | $14.89 | 474,480 |
| 2019-08-06 | $14.62 | $14.69 | $14.58 | $14.68 | $14.68 | 444,201 |
| 2019-08-05 | $14.59 | $14.66 | $14.50 | $14.60 | $14.60 | 262,224 |
| 2019-08-02 | $14.30 | $14.43 | $14.30 | $14.37 | $14.37 | 236,389 |
| 2019-08-01 | $14.02 | $14.42 | $13.97 | $14.42 | $14.42 | 70,491 |
| 2019-07-31 | $14.26 | $14.30 | $14.08 | $14.08 | $14.08 | 154,062 |
| 2019-07-30 | $14.24 | $14.28 | $14.20 | $14.27 | $14.27 | 104,458 |
| 2019-07-29 | $14.17 | $14.24 | $14.10 | $14.22 | $14.22 | 107,880 |
| 2019-07-26 | $14.18 | $14.19 | $14.12 | $14.12 | $14.12 | 169,750 |
| 2019-07-25 | $14.22 | $14.22 | $14.06 | $14.16 | $14.16 | 149,976 |
| 2019-07-24 | $14.25 | $14.26 | $14.16 | $14.19 | $14.19 | 355,929 |
| 2019-07-23 | $14.21 | $14.27 | $14.11 | $14.13 | $14.13 | 171,570 |
| 2019-07-22 | $14.22 | $14.26 | $14.19 | $14.20 | $14.20 | 532,268 |
| 2019-07-19 | $14.30 | $14.38 | $14.16 | $14.20 | $14.20 | 69,363 |
| 2019-07-18 | $14.15 | $14.43 | $14.12 | $14.41 | $14.41 | 66,142 |
| 2019-07-17 | $14.06 | $14.22 | $14.04 | $14.21 | $14.21 | 64,569 |
| 2019-07-16 | $14.06 | $14.08 | $13.97 | $13.98 | $13.98 | 107,592 |
| 2019-07-15 | $14.08 | $14.10 | $14.04 | $14.10 | $14.10 | 60,870 |
| 2019-07-12 | $14.04 | $14.12 | $14.00 | $14.11 | $14.11 | 70,013 |
| 2019-07-11 | $14.11 | $14.12 | $13.97 | $14.03 | $14.03 | 61,820 |
| 2019-07-10 | $14.04 | $14.14 | $13.99 | $14.13 | $14.13 | 54,742 |
| 2019-07-09 | $13.89 | $13.95 | $13.86 | $13.93 | $13.93 | 59,410 |
| 2019-07-08 | $13.97 | $13.97 | $13.87 | $13.88 | $13.88 | 58,889 |
| 2019-07-05 | $13.89 | $13.97 | $13.83 | $13.97 | $13.97 | 88,276 |
| 2019-07-03 | $14.11 | $14.16 | $14.08 | $14.14 | $14.14 | 66,831 |
| 2019-07-02 | $13.86 | $14.09 | $13.85 | $14.09 | $14.09 | 102,185 |
| 2019-07-01 | $13.89 | $13.91 | $13.79 | $13.80 | $13.80 | 89,532 |
| 2019-06-28 | $14.06 | $14.09 | $14.03 | $14.07 | $14.07 | 79,942 |
| 2019-06-27 | $13.99 | $14.05 | $13.96 | $14.03 | $14.03 | 78,649 |
| 2019-06-26 | $14.05 | $14.11 | $14.00 | $14.05 | $14.05 | 78,006 |
| 2019-06-25 | $14.25 | $14.31 | $14.08 | $14.18 | $14.18 | 127,202 |
| 2019-06-24 | $14.02 | $14.15 | $14.01 | $14.15 | $14.15 | 126,098 |
| 2019-06-21 | $13.93 | $13.96 | $13.85 | $13.95 | $13.95 | 78,444 |
| 2019-06-20 | $13.77 | $13.89 | $13.76 | $13.84 | $13.84 | 103,796 |
| 2019-06-19 | $13.38 | $13.51 | $13.38 | $13.50 | $13.50 | 131,769 |
| 2019-06-18 | $13.49 | $13.49 | $13.36 | $13.41 | $13.41 | 72,416 |
| 2019-06-17 | $13.40 | $13.40 | $13.32 | $13.37 | $13.37 | 143,539 |
| 2019-06-14 | $13.41 | $13.47 | $13.33 | $13.36 | $13.36 | 160,055 |
| 2019-06-13 | $13.31 | $13.38 | $13.29 | $13.37 | $13.37 | 58,201 |
| 2019-06-12 | $13.25 | $13.33 | $13.25 | $13.28 | $13.28 | 96,831 |
| 2019-06-11 | $13.19 | $13.24 | $13.19 | $13.23 | $13.23 | 66,730 |
| 2019-06-10 | $13.24 | $13.26 | $13.20 | $13.25 | $13.25 | 58,510 |
| 2019-06-07 | $13.37 | $13.43 | $13.34 | $13.36 | $13.36 | 53,061 |
| 2019-06-06 | $13.31 | $13.36 | $13.28 | $13.30 | $13.30 | 70,734 |
| 2019-06-05 | $13.34 | $13.34 | $13.22 | $13.24 | $13.24 | 108,883 |
| 2019-06-04 | $13.19 | $13.24 | $13.16 | $13.23 | $13.23 | 126,180 |
| 2019-06-03 | $13.10 | $13.24 | $13.10 | $13.21 | $13.21 | 78,315 |
| 2019-05-31 | $12.95 | $13.02 | $12.93 | $13.02 | $13.02 | 78,900 |
| 2019-05-30 | $12.77 | $12.85 | $12.76 | $12.85 | $12.85 | 77,583 |
| 2019-05-29 | $12.77 | $12.80 | $12.76 | $12.76 | $12.76 | 51,014 |
| 2019-05-28 | $12.77 | $12.77 | $12.73 | $12.76 | $12.76 | 93,625 |
| 2019-05-24 | $12.81 | $12.81 | $12.77 | $12.81 | $12.81 | 29,518 |
| 2019-05-23 | $12.73 | $12.84 | $12.73 | $12.81 | $12.81 | 102,697 |
| 2019-05-22 | $12.72 | $12.73 | $12.69 | $12.70 | $12.70 | 43,985 |
| 2019-05-21 | $12.69 | $12.72 | $12.66 | $12.71 | $12.71 | 85,219 |
| 2019-05-20 | $12.75 | $12.76 | $12.72 | $12.74 | $12.74 | 69,015 |
| 2019-05-17 | $12.78 | $12.79 | $12.70 | $12.75 | $12.75 | 43,971 |
| 2019-05-16 | $12.89 | $12.89 | $12.81 | $12.84 | $12.84 | 41,314 |
| 2019-05-15 | $12.97 | $12.97 | $12.91 | $12.92 | $12.92 | 86,294 |
| 2019-05-14 | $12.95 | $12.96 | $12.90 | $12.94 | $12.94 | 96,125 |
| 2019-05-13 | $12.94 | $12.98 | $12.92 | $12.95 | $12.95 | 106,897 |
| 2019-05-10 | $12.82 | $12.86 | $12.82 | $12.82 | $12.82 | 253,432 |
| 2019-05-09 | $12.79 | $12.85 | $12.79 | $12.81 | $12.81 | 114,615 |
| 2019-05-08 | $12.85 | $12.85 | $12.76 | $12.78 | $12.78 | 91,537 |
| 2019-05-07 | $12.79 | $12.84 | $12.77 | $12.81 | $12.81 | 6,807,198 |
| 2019-05-06 | $12.75 | $12.80 | $12.74 | $12.76 | $12.76 | 83,376 |
| 2019-05-03 | $12.73 | $12.78 | $12.73 | $12.75 | $12.75 | 153,843 |
| 2019-05-02 | $12.63 | $12.69 | $12.63 | $12.67 | $12.67 | 91,141 |
| 2019-05-01 | $12.79 | $12.84 | $12.70 | $12.72 | $12.72 | 90,788 |
| 2019-04-30 | $12.76 | $12.82 | $12.76 | $12.80 | $12.80 | 60,500 |
| 2019-04-29 | $12.76 | $12.77 | $12.74 | $12.75 | $12.75 | 68,955 |
| 2019-04-26 | $12.81 | $12.85 | $12.79 | $12.82 | $12.82 | 87,451 |
| 2019-04-25 | $12.74 | $12.79 | $12.72 | $12.74 | $12.74 | 71,061 |
| 2019-04-24 | $12.70 | $12.76 | $12.68 | $12.73 | $12.73 | 101,990 |
| 2019-04-23 | $12.65 | $12.70 | $12.60 | $12.69 | $12.69 | 54,679 |
| 2019-04-22 | $12.70 | $12.73 | $12.69 | $12.70 | $12.70 | 71,004 |
| 2019-04-18 | $12.68 | $12.75 | $12.68 | $12.71 | $12.71 | 943,648 |
| 2019-04-17 | $12.72 | $12.73 | $12.68 | $12.71 | $12.71 | 46,278 |
| 2019-04-16 | $12.73 | $12.74 | $12.69 | $12.73 | $12.73 | 136,670 |
| 2019-04-15 | $12.79 | $12.87 | $12.79 | $12.83 | $12.83 | 69,732 |
| 2019-04-12 | $12.87 | $12.91 | $12.87 | $12.87 | $12.87 | 28,020 |
| 2019-04-11 | $12.97 | $12.97 | $12.85 | $12.87 | $12.87 | 73,204 |
| 2019-04-10 | $13.02 | $13.14 | $13.01 | $13.05 | $13.05 | 58,592 |
| 2019-04-09 | $13.03 | $13.03 | $13.00 | $13.01 | $13.01 | 46,264 |
| 2019-04-08 | $12.99 | $13.01 | $12.93 | $12.96 | $12.96 | 50,703 |
| 2019-04-05 | $12.87 | $12.90 | $12.85 | $12.88 | $12.88 | 59,885 |
| 2019-04-04 | $12.80 | $12.92 | $12.76 | $12.90 | $12.90 | 46,235 |
| 2019-04-03 | $12.86 | $12.90 | $12.85 | $12.85 | $12.85 | 92,385 |
| 2019-04-02 | $12.85 | $12.89 | $12.85 | $12.87 | $12.87 | 79,850 |
| 2019-04-01 | $12.92 | $12.93 | $12.83 | $12.83 | $12.83 | 95,252 |
| 2019-03-29 | $12.96 | $12.96 | $12.88 | $12.89 | $12.89 | 103,411 |
| 2019-03-28 | $12.93 | $12.94 | $12.85 | $12.88 | $12.88 | 120,208 |
| 2019-03-27 | $13.16 | $13.16 | $13.04 | $13.05 | $13.05 | 64,325 |
| 2019-03-26 | $13.15 | $13.17 | $13.09 | $13.15 | $13.15 | 55,218 |
| 2019-03-25 | $13.15 | $13.22 | $13.13 | $13.19 | $13.19 | 79,363 |
| 2019-03-22 | $13.08 | $13.14 | $13.07 | $13.08 | $13.08 | 75,186 |
| 2019-03-21 | $13.15 | $13.15 | $13.03 | $13.06 | $13.06 | 56,651 |
| 2019-03-20 | $13.06 | $13.21 | $12.96 | $13.10 | $13.10 | 521,373 |
| 2019-03-19 | $13.06 | $13.07 | $13.02 | $13.03 | $13.03 | 234,853 |
| 2019-03-18 | $13.03 | $13.06 | $12.98 | $13.00 | $13.00 | 181,910 |
| 2019-03-15 | $12.99 | $13.04 | $12.98 | $12.98 | $12.98 | 460,057 |
| 2019-03-14 | $12.90 | $12.95 | $12.90 | $12.92 | $12.92 | 51,141 |
| 2019-03-13 | $13.06 | $13.09 | $13.02 | $13.08 | $13.08 | 29,779 |
| 2019-03-12 | $12.95 | $12.99 | $12.92 | $12.97 | $12.97 | 38,527 |
| 2019-03-11 | $12.92 | $12.93 | $12.87 | $12.90 | $12.90 | 11,646 |
| 2019-03-08 | $129.50 | $129.66 | $129.31 | $129.66 | $12.97 | 70,580 |
| 2019-03-07 | $128.07 | $128.44 | $128.07 | $128.20 | $12.82 | 97,720 |
| 2019-03-06 | $128.18 | $128.40 | $128.05 | $128.40 | $12.84 | 54,020 |
| 2019-03-05 | $128.14 | $128.46 | $127.88 | $128.45 | $12.85 | 128,770 |
| 2019-03-04 | $128.27 | $128.45 | $127.97 | $128.36 | $12.84 | 83,190 |
| 2019-03-01 | $130.29 | $130.75 | $128.67 | $128.68 | $12.87 | 462,540 |
| 2019-02-28 | $131.66 | $131.66 | $130.89 | $130.89 | $13.09 | 118,040 |
| 2019-02-27 | $132.02 | $132.06 | $131.33 | $131.66 | $13.17 | 163,580 |
| 2019-02-26 | $132.34 | $132.57 | $132.12 | $132.53 | $13.25 | 90,450 |
| 2019-02-25 | $132.84 | $132.84 | $132.15 | $132.37 | $13.24 | 125,220 |
| 2019-02-22 | $132.66 | $132.89 | $132.38 | $132.49 | $13.25 | 79,250 |
| 2019-02-21 | $133.12 | $133.14 | $132.03 | $132.03 | $13.20 | 56,460 |
| 2019-02-20 | $134.07 | $134.24 | $133.54 | $133.54 | $13.35 | 51,580 |
| 2019-02-19 | $133.02 | $133.77 | $133.02 | $133.77 | $13.38 | 161,930 |
| 2019-02-15 | $131.39 | $131.86 | $131.11 | $131.73 | $13.17 | 97,270 |
| 2019-02-14 | $130.75 | $131.02 | $130.45 | $130.88 | $13.09 | 81,390 |
| 2019-02-13 | $130.77 | $131.37 | $130.20 | $130.20 | $13.02 | 80,820 |
| 2019-02-12 | $130.82 | $130.82 | $130.52 | $130.75 | $13.07 | 78,070 |
| 2019-02-11 | $130.09 | $130.62 | $130.09 | $130.47 | $13.05 | 147,860 |
| 2019-02-08 | $130.97 | $131.20 | $130.97 | $131.08 | $13.11 | 98,420 |
| 2019-02-07 | $130.77 | $130.79 | $130.39 | $130.68 | $13.07 | 61,140 |
| 2019-02-06 | $131.09 | $131.09 | $130.30 | $130.30 | $13.03 | 194,830 |
| 2019-02-05 | $131.19 | $131.19 | $131.06 | $131.14 | $13.11 | 58,640 |
| 2019-02-04 | $130.84 | $131.18 | $130.83 | $130.86 | $13.09 | 230,410 |
| 2019-02-01 | $131.92 | $131.92 | $131.25 | $131.41 | $13.14 | 811,460 |
| 2019-01-31 | $132.14 | $132.14 | $131.60 | $131.62 | $13.16 | 834,770 |
| 2019-01-30 | $130.75 | $131.90 | $130.57 | $131.52 | $13.15 | 99,680 |
| 2019-01-29 | $130.54 | $130.81 | $130.30 | $130.80 | $13.08 | 82,310 |
| 2019-01-28 | $129.53 | $130.05 | $129.53 | $130.04 | $13.00 | 173,920 |
| 2019-01-25 | $129.05 | $129.57 | $129.05 | $129.57 | $12.96 | 76,260 |
| 2019-01-24 | $128.01 | $128.01 | $127.63 | $127.78 | $12.78 | 90,240 |
| 2019-01-23 | $127.67 | $128.22 | $127.67 | $127.96 | $12.80 | 72,210 |
| 2019-01-22 | $127.90 | $128.17 | $127.65 | $128.11 | $12.81 | 168,430 |
| 2019-01-18 | $127.86 | $128.09 | $127.74 | $127.74 | $12.77 | 271,700 |
| 2019-01-17 | $128.80 | $128.95 | $128.66 | $128.83 | $12.88 | 220,320 |
| 2019-01-16 | $128.78 | $129.17 | $128.77 | $128.97 | $12.90 | 212,190 |
| 2019-01-15 | $129.00 | $129.12 | $128.48 | $128.55 | $12.86 | 104,660 |
| 2019-01-14 | $128.91 | $128.91 | $128.63 | $128.83 | $12.88 | 503,400 |
| 2019-01-11 | $128.50 | $128.75 | $128.41 | $128.51 | $12.85 | 475,540 |
| 2019-01-10 | $128.67 | $128.90 | $128.26 | $128.26 | $12.83 | 177,820 |
| 2019-01-09 | $128.20 | $129.04 | $128.20 | $129.03 | $12.90 | 669,300 |
| 2019-01-08 | $128.30 | $128.37 | $127.97 | $128.19 | $12.82 | 8,840,340 |
| 2019-01-07 | $128.88 | $128.88 | $128.28 | $128.58 | $12.86 | 2,009,940 |
| 2019-01-04 | $127.96 | $128.23 | $127.39 | $128.19 | $12.82 | 236,040 |
| 2019-01-03 | $128.39 | $129.16 | $128.39 | $129.16 | $12.92 | 478,670 |
| 2019-01-02 | $128.01 | $128.41 | $127.60 | $127.95 | $12.79 | 612,880 |
| 2018-12-31 | $127.68 | $127.91 | $127.55 | $127.88 | $12.79 | 134,650 |
| 2018-12-28 | $127.44 | $127.72 | $127.44 | $127.68 | $12.77 | 119,740 |
| 2018-12-27 | $127.25 | $127.56 | $126.89 | $127.17 | $12.72 | 99,530 |
| 2018-12-26 | $127.22 | $127.56 | $126.20 | $126.31 | $12.63 | 119,970 |
| 2018-12-24 | $126.16 | $126.63 | $126.15 | $126.60 | $12.66 | 102,630 |
| 2018-12-21 | $125.76 | $125.77 | $125.11 | $125.23 | $12.52 | 96,020 |
| 2018-12-20 | $125.66 | $126.30 | $125.35 | $125.76 | $12.58 | 283,680 |
| 2018-12-19 | $125.29 | $125.33 | $123.91 | $123.91 | $12.39 | 84,100 |
| 2018-12-18 | $124.47 | $124.68 | $124.40 | $124.59 | $12.46 | 107,750 |
| 2018-12-17 | $123.79 | $124.45 | $123.79 | $124.31 | $12.43 | 342,080 |
| 2018-12-14 | $123.19 | $123.70 | $123.19 | $123.52 | $12.35 | 140,720 |
| 2018-12-13 | $123.98 | $124.04 | $123.86 | $124.00 | $12.40 | 116,940 |
| 2018-12-12 | $124.17 | $124.35 | $124.11 | $124.26 | $12.43 | 91,430 |
| 2018-12-11 | $124.15 | $124.20 | $123.81 | $124.00 | $12.40 | 208,160 |
| 2018-12-10 | $124.15 | $124.31 | $123.89 | $124.10 | $12.41 | 169,320 |
| 2018-12-07 | $124.09 | $124.70 | $124.09 | $124.58 | $12.46 | 124,390 |
| 2018-12-06 | $123.86 | $123.97 | $123.41 | $123.47 | $12.35 | 184,650 |
| 2018-12-04 | $123.86 | $123.86 | $123.39 | $123.52 | $12.35 | 100,940 |
| 2018-12-03 | $123.01 | $123.18 | $122.73 | $122.73 | $12.27 | 115,840 |
| 2018-11-30 | $121.77 | $121.89 | $121.46 | $121.89 | $12.19 | 100,760 |
| 2018-11-29 | $122.37 | $122.46 | $121.99 | $122.37 | $12.24 | 182,320 |
| 2018-11-28 | $121.05 | $122.38 | $120.95 | $121.84 | $12.18 | 224,250 |
| 2018-11-27 | $121.49 | $121.49 | $121.00 | $121.13 | $12.11 | 51,690 |
| 2018-11-26 | $122.01 | $122.05 | $121.91 | $121.96 | $12.20 | 132,320 |
| 2018-11-23 | $122.16 | $122.16 | $121.96 | $122.13 | $12.21 | 89,270 |
| 2018-11-21 | $122.32 | $122.52 | $122.25 | $122.25 | $12.23 | 75,730 |
| 2018-11-20 | $122.26 | $122.26 | $121.79 | $121.88 | $12.19 | 114,390 |
| 2018-11-19 | $121.79 | $122.22 | $121.73 | $122.13 | $12.21 | 671,970 |
| 2018-11-16 | $122.21 | $122.21 | $121.73 | $121.91 | $12.19 | 152,600 |
| 2018-11-15 | $121.12 | $121.27 | $120.99 | $121.03 | $12.10 | 99,660 |
| 2018-11-14 | $119.74 | $121.17 | $119.74 | $120.95 | $12.10 | 284,800 |
| 2018-11-13 | $119.89 | $120.12 | $119.71 | $119.71 | $11.97 | 682,560 |
| 2018-11-12 | $120.21 | $120.21 | $119.81 | $119.81 | $11.98 | 83,570 |
| 2018-11-09 | $120.81 | $120.92 | $120.57 | $120.73 | $12.07 | 84,850 |
| 2018-11-08 | $122.23 | $122.27 | $121.88 | $122.05 | $12.21 | 92,280 |
| 2018-11-07 | $122.53 | $122.66 | $122.28 | $122.28 | $12.23 | 53,530 |
| 2018-11-06 | $122.81 | $122.81 | $122.09 | $122.29 | $12.23 | 41,830 |
| 2018-11-05 | $122.66 | $123.00 | $122.63 | $122.76 | $12.28 | 42,220 |
| 2018-11-02 | $123.02 | $123.30 | $122.88 | $123.03 | $12.30 | 63,930 |
| 2018-11-01 | $122.71 | $123.40 | $122.62 | $123.06 | $12.31 | 143,200 |
| 2018-10-31 | $121.00 | $121.41 | $121.00 | $121.19 | $12.12 | 107,750 |
| 2018-10-30 | $122.18 | $122.32 | $121.96 | $122.11 | $12.21 | 43,800 |
| 2018-10-29 | $122.79 | $122.79 | $122.22 | $122.66 | $12.27 | 83,880 |
| 2018-10-26 | $123.22 | $124.06 | $123.07 | $123.14 | $12.31 | 211,320 |
| 2018-10-25 | $122.95 | $123.00 | $122.57 | $122.69 | $12.27 | 75,750 |
| 2018-10-24 | $122.75 | $123.01 | $122.47 | $123.01 | $12.30 | 76,740 |
| 2018-10-23 | $123.59 | $123.59 | $122.77 | $122.83 | $12.28 | 101,120 |
| 2018-10-22 | $121.89 | $122.03 | $121.79 | $121.96 | $12.20 | 74,060 |
| 2018-10-19 | $122.44 | $122.53 | $122.34 | $122.37 | $12.24 | 71,880 |
| 2018-10-18 | $122.17 | $122.68 | $122.04 | $122.26 | $12.23 | 284,440 |
| 2018-10-17 | $122.23 | $122.63 | $122.03 | $122.07 | $12.21 | 112,370 |
| 2018-10-16 | $122.85 | $122.85 | $122.17 | $122.25 | $12.22 | 159,080 |
| 2018-10-15 | $122.44 | $122.76 | $122.25 | $122.28 | $12.23 | 396,720 |
| 2018-10-12 | $121.88 | $121.97 | $121.38 | $121.55 | $12.16 | 308,110 |
| 2018-10-11 | $120.44 | $122.34 | $120.40 | $122.01 | $12.20 | 231,000 |
| 2018-10-10 | $118.61 | $119.08 | $118.44 | $119.04 | $11.90 | 171,790 |
| 2018-10-09 | $118.52 | $118.78 | $118.33 | $118.78 | $11.88 | 80,540 |
| 2018-10-08 | $118.38 | $118.66 | $118.08 | $118.57 | $11.86 | 157,230 |
| 2018-10-05 | $120.04 | $120.22 | $119.86 | $120.06 | $12.01 | 79,410 |
| 2018-10-04 | $120.10 | $120.34 | $119.48 | $119.69 | $11.97 | 156,270 |
| 2018-10-03 | $120.19 | $120.19 | $119.48 | $119.62 | $11.96 | 199,170 |
| 2018-10-02 | $119.91 | $120.52 | $119.85 | $120.05 | $12.01 | 217,840 |
| 2018-10-01 | $118.58 | $118.72 | $118.35 | $118.72 | $11.87 | 116,340 |
| 2018-09-28 | $118.28 | $119.06 | $118.25 | $119.03 | $11.90 | 118,930 |
| 2018-09-27 | $118.22 | $118.43 | $117.95 | $118.15 | $11.82 | 210,440 |
| 2018-09-26 | $119.29 | $119.64 | $118.90 | $119.21 | $11.92 | 442,200 |
| 2018-09-25 | $119.95 | $120.03 | $119.81 | $119.84 | $11.98 | 186,640 |
| 2018-09-24 | $119.87 | $120.13 | $119.66 | $119.70 | $11.97 | 256,100 |
| 2018-09-21 | $119.03 | $119.80 | $119.03 | $119.65 | $11.97 | 200,550 |
| 2018-09-20 | $120.45 | $120.55 | $120.09 | $120.52 | $12.05 | 162,110 |
| 2018-09-19 | $120.12 | $120.22 | $119.88 | $120.08 | $12.01 | 143,460 |
| 2018-09-18 | $119.99 | $119.99 | $119.45 | $119.59 | $11.96 | 168,890 |
| 2018-09-17 | $119.81 | $120.23 | $119.77 | $119.77 | $11.98 | 231,210 |
| 2018-09-14 | $119.95 | $120.03 | $119.10 | $119.15 | $11.92 | 319,430 |
| 2018-09-13 | $120.94 | $120.94 | $119.79 | $119.94 | $11.99 | 251,650 |
| 2018-09-12 | $119.29 | $120.59 | $119.29 | $120.32 | $12.03 | 368,280 |
| 2018-09-11 | $118.79 | $119.51 | $118.61 | $119.40 | $11.94 | 668,050 |
| 2018-09-10 | $119.43 | $119.51 | $119.15 | $119.25 | $11.93 | 144,710 |
| 2018-09-07 | $119.45 | $119.75 | $119.20 | $119.39 | $11.94 | 327,500 |
| 2018-09-06 | $120.15 | $120.22 | $119.50 | $119.72 | $11.97 | 115,230 |
| 2018-09-05 | $119.55 | $119.63 | $119.34 | $119.49 | $11.95 | 85,770 |
| 2018-09-04 | $118.90 | $119.16 | $118.74 | $119.02 | $11.90 | 96,810 |
| 2018-08-31 | $119.93 | $120.22 | $119.68 | $119.73 | $11.97 | 303,110 |
| 2018-08-30 | $120.10 | $120.10 | $119.46 | $119.81 | $11.98 | 194,720 |
| 2018-08-29 | $120.30 | $120.40 | $120.08 | $120.39 | $12.04 | 137,900 |
| 2018-08-28 | $121.01 | $121.01 | $119.78 | $119.85 | $11.99 | 124,710 |
| 2018-08-27 | $120.35 | $120.99 | $120.35 | $120.80 | $12.08 | 69,150 |
| 2018-08-24 | $119.44 | $120.65 | $119.44 | $120.29 | $12.03 | 182,650 |
| 2018-08-23 | $118.84 | $118.95 | $118.18 | $118.36 | $11.84 | 107,960 |
| 2018-08-22 | $119.58 | $119.59 | $119.26 | $119.44 | $11.94 | 256,170 |
| 2018-08-21 | $118.93 | $119.23 | $118.91 | $119.14 | $11.91 | 129,870 |
| 2018-08-20 | $118.52 | $118.79 | $118.32 | $118.72 | $11.87 | 149,480 |
| 2018-08-17 | $117.76 | $118.21 | $117.50 | $118.21 | $11.82 | 302,650 |
| 2018-08-16 | $117.63 | $117.94 | $117.18 | $117.19 | $11.72 | 189,270 |
| 2018-08-15 | $117.91 | $117.98 | $117.15 | $117.22 | $11.72 | 115,820 |
| 2018-08-14 | $119.41 | $119.59 | $119.17 | $119.19 | $11.92 | 256,640 |
| 2018-08-13 | $119.96 | $119.96 | $119.02 | $119.13 | $11.91 | 100,960 |
| 2018-08-10 | $121.03 | $121.39 | $120.90 | $120.91 | $12.09 | 306,070 |
| 2018-08-09 | $121.26 | $121.33 | $120.94 | $120.99 | $12.10 | 77,990 |
| 2018-08-08 | $120.99 | $121.14 | $120.62 | $121.12 | $12.11 | 125,560 |
| 2018-08-07 | $120.95 | $121.04 | $120.68 | $120.68 | $12.07 | 86,080 |
| 2018-08-06 | $120.75 | $120.91 | $120.56 | $120.56 | $12.06 | 120,000 |
| 2018-08-03 | $121.39 | $121.75 | $121.13 | $121.14 | $12.11 | 126,210 |
| 2018-08-02 | $121.41 | $121.43 | $120.64 | $120.67 | $12.07 | 144,390 |
| 2018-08-01 | $121.65 | $122.69 | $121.00 | $121.42 | $12.14 | 142,320 |
| 2018-07-31 | $121.72 | $122.61 | $121.68 | $122.30 | $12.23 | 318,200 |
| 2018-07-30 | $122.07 | $122.29 | $121.97 | $121.97 | $12.20 | 111,840 |
| 2018-07-27 | $122.22 | $122.44 | $122.10 | $122.11 | $12.21 | 165,890 |
| 2018-07-26 | $122.50 | $122.75 | $122.10 | $122.10 | $12.21 | 119,650 |
| 2018-07-25 | $123.00 | $123.07 | $122.70 | $123.00 | $12.30 | 124,670 |
| 2018-07-24 | $122.49 | $122.72 | $122.30 | $122.35 | $12.24 | 462,080 |
| 2018-07-23 | $122.55 | $122.55 | $122.10 | $122.20 | $12.22 | 131,970 |
| 2018-07-20 | $122.70 | $122.94 | $122.61 | $122.89 | $12.29 | 295,830 |
| 2018-07-19 | $121.48 | $122.71 | $121.43 | $122.05 | $12.21 | 286,350 |
| 2018-07-18 | $122.33 | $122.60 | $122.15 | $122.52 | $12.25 | 380,440 |
| 2018-07-17 | $123.01 | $123.14 | $122.44 | $122.58 | $12.26 | 208,630 |
| 2018-07-16 | $123.91 | $123.93 | $123.65 | $123.82 | $12.38 | 40,570 |
| 2018-07-13 | $123.97 | $124.06 | $123.85 | $123.97 | $12.40 | 188,480 |
| 2018-07-12 | $124.37 | $124.49 | $124.37 | $124.46 | $12.45 | 35,410 |
| 2018-07-11 | $124.84 | $124.86 | $124.09 | $124.19 | $12.42 | 65,600 |
| 2018-07-10 | $125.30 | $125.42 | $125.06 | $125.37 | $12.54 | 46,460 |
| 2018-07-09 | $126.14 | $126.16 | $125.66 | $125.66 | $12.57 | 42,710 |
| 2018-07-06 | $125.41 | $125.42 | $125.20 | $125.31 | $12.53 | 100,870 |
| 2018-07-05 | $125.31 | $125.75 | $125.28 | $125.42 | $12.54 | 112,350 |
| 2018-07-03 | $125.04 | $125.50 | $125.04 | $125.11 | $12.51 | 62,880 |
| 2018-07-02 | $124.59 | $124.59 | $124.00 | $124.09 | $12.41 | 103,720 |
| 2018-06-29 | $124.92 | $125.34 | $124.92 | $125.21 | $12.52 | 102,070 |
| 2018-06-28 | $125.04 | $125.04 | $124.49 | $124.66 | $12.47 | 373,170 |
| 2018-06-27 | $125.39 | $125.41 | $124.98 | $124.98 | $12.50 | 76,640 |
| 2018-06-26 | $125.79 | $125.97 | $125.56 | $125.71 | $12.57 | 110,330 |
| 2018-06-25 | $126.45 | $126.63 | $126.37 | $126.37 | $12.64 | 75,560 |
| 2018-06-22 | $126.77 | $126.83 | $126.62 | $126.83 | $12.68 | 87,320 |
| 2018-06-21 | $126.63 | $126.84 | $126.60 | $126.62 | $12.66 | 84,230 |
| 2018-06-20 | $127.34 | $127.34 | $126.68 | $126.77 | $12.68 | 58,150 |
| 2018-06-19 | $127.30 | $127.54 | $127.15 | $127.48 | $12.75 | 80,500 |
| 2018-06-18 | $127.74 | $127.86 | $127.62 | $127.75 | $12.78 | 70,360 |
| 2018-06-15 | $128.80 | $128.80 | $127.38 | $127.84 | $12.78 | 372,620 |
| 2018-06-14 | $130.31 | $130.31 | $130.11 | $130.14 | $13.01 | 55,490 |
| 2018-06-13 | $129.50 | $129.89 | $129.43 | $129.83 | $12.98 | 69,250 |
| 2018-06-12 | $129.75 | $129.78 | $129.37 | $129.40 | $12.94 | 82,570 |
| 2018-06-11 | $129.80 | $129.93 | $129.79 | $129.88 | $12.99 | 58,770 |
| 2018-06-08 | $129.69 | $129.77 | $129.67 | $129.72 | $12.97 | 102,670 |
| 2018-06-07 | $129.60 | $129.76 | $129.37 | $129.54 | $12.95 | 160,560 |
| 2018-06-06 | $129.74 | $129.94 | $129.27 | $129.48 | $12.95 | 86,690 |
| 2018-06-05 | $129.19 | $129.75 | $129.19 | $129.54 | $12.95 | 65,560 |
| 2018-06-04 | $129.35 | $129.39 | $129.10 | $129.10 | $12.91 | 71,880 |
| 2018-06-01 | $129.35 | $129.64 | $129.14 | $129.23 | $12.92 | 414,010 |
| 2018-05-31 | $130.29 | $130.34 | $129.80 | $129.80 | $12.98 | 27,887,570 |
| 2018-05-30 | $130.03 | $130.03 | $130.03 | $130.03 | $13.00 | 1,000 |
| 2018-05-29 | $129.81 | $130.14 | $129.80 | $130.12 | $13.01 | 47,630 |
| 2018-05-25 | $129.97 | $129.97 | $129.93 | $129.93 | $12.99 | 19,440 |
| 2018-05-24 | $129.97 | $130.44 | $129.97 | $130.30 | $13.03 | 44,450 |
| 2018-05-23 | $129.01 | $129.01 | $129.01 | $129.01 | $12.90 | 6,670 |
| 2018-05-22 | $129.26 | $129.27 | $129.10 | $129.10 | $12.91 | 196,980 |
| 2018-05-21 | $128.75 | $129.04 | $128.75 | $129.04 | $12.90 | 4,540 |
| 2018-05-18 | $129.00 | $129.00 | $129.00 | $129.00 | $12.90 | 9,190 |
| 2018-05-17 | $128.80 | $128.80 | $128.70 | $128.74 | $12.87 | 24,080 |
| 2018-05-16 | $128.89 | $129.26 | $128.88 | $129.26 | $12.93 | 294,310 |
| 2018-05-15 | $129.40 | $129.40 | $128.89 | $128.89 | $12.89 | 88,240 |
| 2018-05-14 | $131.82 | $131.82 | $131.82 | $131.82 | $13.18 | 2,520 |
| 2018-05-11 | $132.34 | $132.34 | $131.70 | $131.70 | $13.17 | 25,070 |
| 2018-05-10 | $131.97 | $132.00 | $131.92 | $131.92 | $13.19 | 26,130 |
| 2018-05-09 | $131.10 | $131.14 | $131.10 | $131.14 | $13.11 | 12,270 |
| 2018-05-08 | $130.63 | $131.58 | $130.63 | $131.48 | $13.15 | 43,680 |
| 2018-05-07 | $131.18 | $131.20 | $131.16 | $131.20 | $13.12 | 9,120 |
| 2018-05-04 | $130.82 | $131.08 | $130.82 | $131.07 | $13.11 | 33,000 |
| 2018-05-03 | $131.17 | $131.18 | $131.17 | $131.18 | $13.12 | 4,150 |
| 2018-05-02 | $130.40 | $131.04 | $130.40 | $130.59 | $13.06 | 14,100 |
| 2018-05-01 | $130.25 | $130.50 | $130.15 | $130.50 | $13.05 | 4,400 |
| 2018-04-30 | $131.17 | $131.84 | $131.17 | $131.84 | $13.18 | 15,620 |
| 2018-04-27 | $132.01 | $132.01 | $132.01 | $132.01 | $13.20 | 1,130 |
| 2018-04-26 | $131.97 | $131.97 | $131.61 | $131.61 | $13.16 | 13,800 |
| 2018-04-25 | $132.07 | $132.10 | $132.05 | $132.10 | $13.21 | 4,750 |
| 2018-04-24 | $132.69 | $133.01 | $132.69 | $133.01 | $13.30 | 9,060 |
| 2018-04-23 | $132.26 | $132.26 | $132.26 | $132.26 | $13.23 | 2,810 |
| 2018-04-20 | $133.58 | $133.58 | $133.58 | $133.58 | $13.36 | 2,010 |
| 2018-04-19 | $134.67 | $134.67 | $134.02 | $134.43 | $13.44 | 13,560 |
| 2018-04-18 | $134.95 | $134.95 | $134.95 | $134.95 | $13.50 | 2,010 |
| 2018-04-17 | $134.40 | $134.53 | $134.40 | $134.53 | $13.45 | 9,440 |
| 2018-04-16 | $134.55 | $134.55 | $134.55 | $134.55 | $13.46 | 3,060 |
| 2018-04-13 | $133.57 | $133.57 | $133.57 | $133.57 | $13.36 | 40 |
| 2018-04-12 | $133.77 | $133.77 | $133.48 | $133.57 | $13.36 | 13,260 |
| 2018-04-11 | $135.54 | $135.58 | $134.94 | $134.94 | $13.49 | 27,850 |
| 2018-04-10 | $133.88 | $133.95 | $133.60 | $133.95 | $13.40 | 15,100 |
| 2018-04-09 | $133.20 | $133.52 | $133.20 | $133.52 | $13.35 | 9,550 |
| 2018-04-06 | $133.18 | $133.18 | $133.18 | $133.18 | $13.32 | 2,840 |
| 2018-04-05 | $132.18 | $132.44 | $132.18 | $132.42 | $13.24 | 8,670 |
| 2018-04-04 | $134.14 | $134.14 | $133.12 | $133.12 | $13.31 | 36,410 |
| 2018-04-03 | $133.30 | $133.30 | $132.95 | $133.26 | $13.33 | 6,560 |
| 2018-04-02 | $133.99 | $133.99 | $133.99 | $133.99 | $13.40 | 2,150 |
| 2018-03-29 | $132.11 | $132.29 | $132.11 | $132.29 | $13.23 | 6,350 |
| 2018-03-28 | $132.45 | $132.45 | $132.25 | $132.25 | $13.23 | 69,920 |
| 2018-03-27 | $134.36 | $134.38 | $134.23 | $134.23 | $13.42 | 7,540 |
| 2018-03-26 | $135.08 | $135.36 | $135.08 | $135.36 | $13.54 | 14,580 |
| 2018-03-23 | $134.64 | $134.64 | $134.64 | $134.64 | $13.46 | 2,310 |
| 2018-03-22 | $132.46 | $132.46 | $132.46 | $132.46 | $13.25 | 870 |
| 2018-03-21 | $132.05 | $132.46 | $132.05 | $132.46 | $13.25 | 5,030 |
| 2018-03-20 | $131.10 | $131.10 | $131.10 | $131.10 | $13.11 | 1,650 |
| 2018-03-19 | $131.73 | $131.73 | $131.59 | $131.59 | $13.16 | 4,780 |
| 2018-03-16 | $131.19 | $131.19 | $131.03 | $131.03 | $13.10 | 17,130 |
| 2018-03-15 | $132.21 | $132.21 | $132.21 | $132.21 | $13.22 | 160 |
| 2018-03-14 | $132.21 | $132.21 | $132.21 | $132.21 | $13.22 | 11,000 |
| 2018-03-13 | $132.43 | $132.43 | $132.43 | $132.43 | $13.24 | 3,000 |
| 2018-03-12 | $131.62 | $132.29 | $131.62 | $132.24 | $13.22 | 18,800 |
| 2018-03-09 | $131.93 | $131.93 | $131.93 | $131.93 | $13.19 | 6,000 |
| 2018-03-08 | $132.09 | $132.09 | $131.93 | $131.93 | $13.19 | 6,010 |
| 2018-03-07 | $132.40 | $132.40 | $132.40 | $132.40 | $13.24 | 3,420 |
| 2018-03-06 | $133.28 | $133.28 | $133.23 | $133.23 | $13.32 | 2,000 |
| 2018-03-05 | $131.75 | $131.75 | $131.75 | $131.75 | $13.18 | 850 |
| 2018-03-02 | $131.75 | $131.75 | $131.75 | $131.75 | $13.18 | 400 |
| 2018-03-01 | $130.75 | $131.76 | $130.29 | $131.75 | $13.18 | 30,380 |
| 2018-02-28 | $131.71 | $131.74 | $131.66 | $131.66 | $13.17 | 5,320 |
| 2018-02-27 | $132.20 | $132.20 | $131.65 | $131.70 | $13.17 | 4,110 |
| 2018-02-26 | $133.31 | $133.31 | $133.31 | $133.31 | $13.33 | 3,080 |
| 2018-02-23 | $132.74 | $132.79 | $132.74 | $132.79 | $13.28 | 3,050 |
| 2018-02-22 | $133.05 | $133.05 | $133.05 | $133.05 | $13.31 | 3,690 |
| 2018-02-21 | $132.90 | $132.90 | $132.23 | $132.23 | $13.22 | 11,380 |
| 2018-02-20 | $134.09 | $134.09 | $132.87 | $133.03 | $13.30 | 19,270 |
| 2018-02-16 | $134.73 | $134.73 | $134.70 | $134.70 | $13.47 | 13,080 |
| 2018-02-15 | $134.83 | $134.92 | $134.83 | $134.92 | $13.49 | 6,040 |
| 2018-02-14 | $135.11 | $135.28 | $135.11 | $135.28 | $13.53 | 3,980 |
| 2018-02-13 | $132.34 | $132.89 | $132.34 | $132.86 | $13.29 | 30,240 |
| 2018-02-12 | $132.31 | $132.31 | $132.31 | $132.31 | $13.23 | 1,600 |
| 2018-02-09 | $131.77 | $131.77 | $131.42 | $131.42 | $13.14 | 12,120 |
| 2018-02-08 | $131.30 | $131.89 | $131.30 | $131.64 | $13.16 | 14,040 |
| 2018-02-07 | $132.12 | $132.12 | $131.20 | $131.20 | $13.12 | 6,500 |
| 2018-02-06 | $133.00 | $133.09 | $132.10 | $132.20 | $13.22 | 107,830 |
| 2018-02-05 | $133.49 | $133.75 | $133.36 | $133.75 | $13.38 | 36,010 |
| 2018-02-02 | $133.56 | $133.56 | $132.86 | $132.86 | $13.29 | 23,730 |
| 2018-02-01 | $134.11 | $134.83 | $134.11 | $134.83 | $13.48 | 16,400 |
| 2018-01-31 | $134.22 | $134.64 | $133.18 | $134.64 | $13.46 | 79,430 |
| 2018-01-30 | $134.06 | $134.06 | $134.06 | $134.06 | $13.41 | 2,010 |
| 2018-01-29 | $134.30 | $134.30 | $134.00 | $134.00 | $13.40 | 5,350 |
| 2018-01-26 | $135.20 | $135.28 | $134.92 | $134.92 | $13.49 | 19,390 |
| 2018-01-25 | $135.44 | $136.05 | $134.15 | $134.15 | $13.42 | 67,270 |
| 2018-01-24 | $135.42 | $135.42 | $135.42 | $135.42 | $13.54 | 1,900 |
| 2018-01-23 | $134.00 | $134.00 | $134.00 | $134.00 | $13.40 | 4,260 |
| 2018-01-22 | $133.22 | $133.22 | $133.03 | $133.03 | $13.30 | 8,040 |
| 2018-01-19 | $133.18 | $133.18 | $133.18 | $133.18 | $13.32 | 3,550 |
| 2018-01-18 | $132.69 | $132.69 | $132.69 | $132.69 | $13.27 | 2,160 |
| 2018-01-17 | $133.50 | $133.52 | $132.73 | $132.81 | $13.28 | 51,060 |
| 2018-01-16 | $133.40 | $133.89 | $133.40 | $133.87 | $13.39 | 24,060 |
| 2018-01-12 | $132.64 | $133.70 | $132.64 | $133.70 | $13.37 | 27,590 |
| 2018-01-11 | $132.16 | $132.30 | $132.14 | $132.14 | $13.21 | 31,260 |
| 2018-01-10 | $131.85 | $131.85 | $131.63 | $131.74 | $13.17 | 15,570 |
| 2018-01-09 | $130.98 | $130.98 | $130.98 | $130.98 | $13.10 | 3,050 |
| 2018-01-08 | $131.88 | $131.88 | $131.77 | $131.77 | $13.18 | 13,620 |
| 2018-01-05 | $131.59 | $132.06 | $131.59 | $132.05 | $13.21 | 431,130 |
| 2018-01-04 | $131.79 | $132.24 | $131.79 | $132.24 | $13.22 | 9,650 |
| 2018-01-03 | $131.53 | $131.62 | $130.85 | $130.91 | $13.09 | 18,590 |
| 2018-01-02 | $131.23 | $131.47 | $131.19 | $131.47 | $13.15 | 17,870 |
| 2017-12-29 | $130.31 | $130.31 | $130.31 | $130.31 | $13.03 | 3,700 |
| 2017-12-28 | $129.35 | $129.35 | $129.35 | $129.35 | $12.94 | 1,290 |
| 2017-12-27 | $128.28 | $128.28 | $128.28 | $128.28 | $12.83 | 670 |
| 2017-12-26 | $128.10 | $128.28 | $128.05 | $128.28 | $12.83 | 7,520 |
| 2017-12-22 | $126.63 | $126.63 | $126.63 | $126.63 | $12.66 | 50 |
| 2017-12-21 | $126.47 | $126.70 | $126.47 | $126.63 | $12.66 | 7,700 |
| 2017-12-20 | $126.51 | $126.51 | $126.48 | $126.48 | $12.65 | 4,800 |
| 2017-12-19 | $125.98 | $125.98 | $125.95 | $125.95 | $12.60 | 2,760 |
| 2017-12-18 | $126.11 | $126.12 | $126.11 | $126.12 | $12.61 | 18,210 |
| 2017-12-15 | $125.78 | $125.78 | $125.35 | $125.59 | $12.56 | 7,920 |
| 2017-12-14 | $125.40 | $125.40 | $125.40 | $125.40 | $12.54 | 4,020 |
| 2017-12-13 | $123.68 | $123.68 | $123.68 | $123.68 | $12.37 | 19,080 |
| 2017-12-12 | $123.68 | $123.68 | $123.68 | $123.68 | $12.37 | 6,060 |
| 2017-12-11 | $124.38 | $124.38 | $124.38 | $124.38 | $12.44 | 2,590 |
| 2017-12-08 | $124.75 | $124.75 | $124.70 | $124.70 | $12.47 | 4,750 |
| 2017-12-07 | $125.31 | $125.31 | $124.55 | $124.55 | $12.46 | 4,700 |
| 2017-12-06 | $126.24 | $126.24 | $126.24 | $126.24 | $12.62 | 600 |
| 2017-12-05 | $126.86 | $126.86 | $126.24 | $126.24 | $12.62 | 25,270 |
| 2017-12-04 | $127.58 | $127.58 | $127.28 | $127.52 | $12.75 | 54,750 |
| 2017-12-01 | $128.01 | $128.71 | $128.00 | $128.00 | $12.80 | 39,450 |
| 2017-11-30 | $127.52 | $127.52 | $127.52 | $127.52 | $12.75 | 3,340 |
| 2017-11-29 | $128.70 | $128.70 | $128.43 | $128.44 | $12.84 | 5,480 |
| 2017-11-28 | $129.23 | $129.23 | $129.23 | $129.23 | $12.92 | 4,430 |
| 2017-11-27 | $129.44 | $129.50 | $129.21 | $129.50 | $12.95 | 14,500 |
| 2017-11-24 | $129.35 | $129.35 | $129.35 | $129.35 | $12.94 | 0 |
| 2017-11-22 | $129.16 | $129.35 | $129.16 | $129.35 | $12.94 | 6,380 |
| 2017-11-21 | $128.07 | $128.28 | $127.95 | $127.95 | $12.80 | 18,740 |
| 2017-11-20 | $128.58 | $128.58 | $127.80 | $127.81 | $12.78 | 54,250 |
| 2017-11-17 | $128.88 | $129.28 | $128.88 | $129.28 | $12.93 | 25,530 |
| 2017-11-16 | $127.78 | $127.78 | $127.78 | $127.78 | $12.78 | 40 |
| 2017-11-15 | $128.10 | $128.10 | $127.76 | $127.78 | $12.78 | 29,010 |
| 2017-11-14 | $127.69 | $128.06 | $127.69 | $127.91 | $12.79 | 64,260 |
| 2017-11-13 | $127.98 | $127.98 | $127.98 | $127.98 | $12.80 | 470 |
| 2017-11-10 | $127.98 | $127.98 | $127.98 | $127.98 | $12.80 | 3,790 |
| 2017-11-09 | $128.88 | $128.88 | $128.77 | $128.83 | $12.88 | 17,510 |
| 2017-11-08 | $127.62 | $127.62 | $127.62 | $127.62 | $12.76 | 1,860 |
| 2017-11-07 | $127.97 | $127.97 | $127.62 | $127.62 | $12.76 | 12,000 |
| 2017-11-06 | $128.25 | $128.25 | $128.25 | $128.25 | $12.83 | 1,800 |
| 2017-11-03 | $127.68 | $127.68 | $126.74 | $126.75 | $12.68 | 23,350 |
| 2017-11-02 | $128.17 | $128.18 | $127.49 | $127.74 | $12.77 | 55,200 |
| 2017-11-01 | $127.38 | $127.51 | $127.38 | $127.51 | $12.75 | 2,460 |
| 2017-10-31 | $127.05 | $127.05 | $127.05 | $127.05 | $12.70 | 1,760 |
| 2017-10-30 | $127.47 | $127.47 | $127.47 | $127.47 | $12.75 | 14,040 |
| 2017-10-27 | $126.67 | $126.84 | $126.67 | $126.83 | $12.68 | 21,500 |
| 2017-10-26 | $127.06 | $127.06 | $127.01 | $127.01 | $12.70 | 31,320 |
| 2017-10-25 | $127.97 | $127.97 | $127.97 | $127.97 | $12.80 | 10,420 |
| 2017-10-24 | $127.57 | $127.97 | $127.57 | $127.97 | $12.80 | 14,310 |
| 2017-10-23 | $127.36 | $128.00 | $127.36 | $127.98 | $12.80 | 14,560 |
| 2017-10-20 | $127.94 | $128.17 | $127.94 | $128.13 | $12.81 | 7,370 |
| 2017-10-19 | $128.64 | $128.64 | $128.64 | $128.64 | $12.86 | 15,600 |
| 2017-10-18 | $128.48 | $128.48 | $128.48 | $128.48 | $12.85 | 1,790 |
| 2017-10-17 | $128.48 | $128.48 | $128.48 | $128.48 | $12.85 | 2,250 |
| 2017-10-16 | $129.73 | $129.73 | $129.23 | $129.23 | $12.92 | 20,100 |
| 2017-10-13 | $129.91 | $130.11 | $129.91 | $130.11 | $13.01 | 15,150 |
| 2017-10-12 | $129.28 | $129.28 | $129.28 | $129.28 | $12.93 | 450 |
| 2017-10-11 | $129.06 | $129.35 | $129.06 | $129.28 | $12.93 | 158,550 |
| 2017-10-10 | $129.03 | $129.17 | $128.81 | $128.82 | $12.88 | 36,020 |
| 2017-10-09 | $128.03 | $128.03 | $128.03 | $128.03 | $12.80 | 4,740 |
| 2017-10-06 | $126.35 | $127.41 | $126.35 | $127.41 | $12.74 | 76,520 |
| 2017-10-05 | $127.28 | $127.28 | $126.87 | $126.87 | $12.69 | 17,650 |
| 2017-10-04 | $127.32 | $127.38 | $127.28 | $127.38 | $12.74 | 71,650 |
| 2017-10-03 | $127.15 | $127.15 | $127.10 | $127.10 | $12.71 | 13,670 |
| 2017-10-02 | $127.34 | $127.34 | $127.13 | $127.15 | $12.72 | 14,830 |
| 2017-09-29 | $128.60 | $128.60 | $128.21 | $128.21 | $12.82 | 30,120 |
| 2017-09-28 | $128.49 | $128.65 | $128.49 | $128.65 | $12.87 | 8,300 |
| 2017-09-27 | $128.42 | $128.55 | $128.38 | $128.40 | $12.84 | 46,330 |
| 2017-09-26 | $130.25 | $130.25 | $130.06 | $130.06 | $13.01 | 7,240 |
| 2017-09-25 | $129.28 | $131.00 | $129.28 | $130.92 | $13.09 | 28,100 |
| 2017-09-22 | $129.65 | $129.74 | $129.65 | $129.74 | $12.97 | 6,700 |
| 2017-09-21 | $129.45 | $129.45 | $129.37 | $129.37 | $12.94 | 4,570 |
| 2017-09-20 | $131.24 | $131.50 | $129.69 | $130.11 | $13.01 | 64,200 |
| 2017-09-19 | $132.66 | $132.66 | $130.61 | $130.61 | $13.06 | 6,610 |
| 2017-09-18 | $131.27 | $131.27 | $130.66 | $130.69 | $13.07 | 19,110 |
| 2017-09-15 | $132.55 | $132.55 | $132.22 | $132.22 | $13.22 | 4,080 |
| 2017-09-14 | $132.53 | $132.69 | $132.53 | $132.69 | $13.27 | 29,380 |
| 2017-09-13 | $133.12 | $133.12 | $132.16 | $132.30 | $13.23 | 68,590 |
| 2017-09-12 | $132.91 | $133.30 | $132.79 | $133.30 | $13.33 | 25,120 |
| 2017-09-11 | $134.90 | $134.90 | $132.93 | $132.93 | $13.29 | 12,870 |
| 2017-09-08 | $138.72 | $142.87 | $134.81 | $134.97 | $13.50 | 27,040 |
| 2017-09-07 | $135.00 | $135.00 | $134.87 | $134.87 | $13.49 | 11,910 |
| 2017-09-06 | $134.21 | $134.21 | $133.65 | $133.65 | $13.37 | 16,530 |
| 2017-09-05 | $136.98 | $141.07 | $133.65 | $134.40 | $13.44 | 32,800 |
| 2017-09-01 | $132.00 | $132.70 | $132.00 | $132.70 | $13.27 | 22,080 |
| 2017-08-31 | $131.35 | $131.82 | $131.35 | $131.82 | $13.18 | 4,160 |