BlackRock Taxable Municipal Bond Trust (BBN) Exchange: NYSE
Data as of Oct. 3, 2025
$16.60 ($-0.03) -0.18%
BlackRock Taxable Municipal Bond Trust - Daily Information
Click for more stock information on BlackRock Taxable Municipal Bond Trust.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $16.64 |
| Previous Close | $16.60 |
| High | $16.67 |
| Low | $16.56 |
| Adjusted Open | $16.64 |
| Previous Adjusted Close | $16.60 |
| Adjusted High | $16.67 |
| Adjusted Low | $16.56 |
About BlackRock Taxable Municipal Bond Trust (BBN)
BlackRock Build America Bond Trust
Invest in BlackRock Taxable Municipal Bond Trust (BBN)
Historical Stock Data for BlackRock Taxable Municipal Bond Trust (BBN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | $16.64 | $16.67 | $16.56 | $16.60 | $16.60 | 68,115 |
| 2025-09-11 | $16.63 | $16.72 | $16.57 | $16.63 | $16.63 | 150,675 |
| 2025-09-10 | $16.62 | $16.64 | $16.56 | $16.62 | $16.62 | 158,896 |
| 2025-09-09 | $16.60 | $16.61 | $16.48 | $16.55 | $16.55 | 176,482 |
| 2025-09-08 | $16.67 | $16.73 | $16.54 | $16.61 | $16.61 | 258,867 |
| 2025-09-05 | $16.50 | $16.58 | $16.48 | $16.55 | $16.55 | 204,022 |
| 2025-09-04 | $16.48 | $16.50 | $16.37 | $16.44 | $16.44 | 215,210 |
| 2025-09-03 | $16.36 | $16.44 | $16.33 | $16.43 | $16.43 | 137,687 |
| 2025-09-02 | $16.35 | $16.39 | $16.33 | $16.37 | $16.37 | 103,637 |
| 2025-08-29 | $16.45 | $16.46 | $16.37 | $16.43 | $16.43 | 239,658 |
| 2025-08-28 | $16.35 | $16.44 | $16.31 | $16.44 | $16.44 | 177,744 |
| 2025-08-27 | $16.24 | $16.38 | $16.24 | $16.37 | $16.37 | 152,447 |
| 2025-08-26 | $16.22 | $16.32 | $16.22 | $16.25 | $16.25 | 168,469 |
| 2025-08-25 | $16.17 | $16.39 | $16.17 | $16.27 | $16.27 | 204,169 |
| 2025-08-22 | $16.09 | $16.27 | $16.03 | $16.27 | $16.27 | 190,566 |
| 2025-08-21 | $16.03 | $16.08 | $16.00 | $16.00 | $16.00 | 55,900 |
| 2025-08-20 | $16.00 | $16.11 | $16.00 | $16.07 | $16.07 | 101,540 |
| 2025-08-19 | $15.99 | $16.06 | $15.98 | $16.02 | $16.02 | 113,190 |
| 2025-08-18 | $16.10 | $16.13 | $15.95 | $15.97 | $15.97 | 233,059 |
| 2025-08-15 | $16.09 | $16.22 | $16.09 | $16.11 | $16.11 | 89,089 |
| 2025-08-14 | $16.28 | $16.38 | $16.24 | $16.24 | $16.14 | 127,401 |
| 2025-08-13 | $16.34 | $16.45 | $16.28 | $16.35 | $16.25 | 244,724 |
| 2025-08-12 | $16.30 | $16.35 | $16.20 | $16.23 | $16.13 | 207,378 |
| 2025-08-11 | $16.40 | $16.40 | $16.26 | $16.31 | $16.21 | 96,093 |
| 2025-08-08 | $16.38 | $16.44 | $16.35 | $16.39 | $16.29 | 113,966 |
| 2025-08-07 | $16.54 | $16.59 | $16.43 | $16.45 | $16.35 | 218,053 |
| 2025-08-06 | $16.44 | $16.52 | $16.40 | $16.48 | $16.38 | 246,434 |
| 2025-08-05 | $16.36 | $16.53 | $16.36 | $16.50 | $16.40 | 98,942 |
| 2025-08-04 | $16.46 | $16.48 | $16.37 | $16.45 | $16.35 | 138,783 |
| 2025-08-01 | $16.25 | $16.43 | $16.15 | $16.41 | $16.31 | 181,184 |
| 2025-07-31 | $16.10 | $16.20 | $16.03 | $16.19 | $16.09 | 181,547 |
| 2025-07-30 | $15.94 | $16.03 | $15.93 | $16.03 | $15.93 | 164,282 |
| 2025-07-29 | $15.81 | $15.97 | $15.72 | $15.93 | $15.83 | 145,458 |
| 2025-07-28 | $15.81 | $15.98 | $15.78 | $15.78 | $15.68 | 116,355 |
| 2025-07-25 | $15.79 | $15.91 | $15.79 | $15.85 | $15.85 | 91,470 |
| 2025-07-24 | $15.85 | $15.94 | $15.80 | $15.80 | $15.80 | 123,816 |
| 2025-07-23 | $15.91 | $15.97 | $15.83 | $15.89 | $15.89 | 166,771 |
| 2025-07-22 | $15.84 | $15.96 | $15.81 | $15.95 | $15.95 | 89,687 |
| 2025-07-21 | $15.75 | $15.92 | $15.75 | $15.87 | $15.87 | 170,015 |
| 2025-07-18 | $15.90 | $15.95 | $15.60 | $15.60 | $15.60 | 277,954 |
| 2025-07-17 | $15.80 | $15.87 | $15.80 | $15.82 | $15.82 | 100,193 |
| 2025-07-16 | $15.81 | $15.90 | $15.81 | $15.82 | $15.82 | 143,493 |
| 2025-07-15 | $15.83 | $15.88 | $15.79 | $15.79 | $15.79 | 181,457 |
| 2025-07-14 | $15.93 | $15.98 | $15.87 | $15.89 | $15.80 | 290,522 |
| 2025-07-11 | $15.99 | $16.00 | $15.88 | $15.90 | $15.80 | 95,896 |
| 2025-07-10 | $16.02 | $16.07 | $16.00 | $16.02 | $15.93 | 97,644 |
| 2025-07-09 | $15.93 | $16.05 | $15.92 | $15.99 | $15.90 | 128,510 |
| 2025-07-08 | $15.88 | $16.00 | $15.83 | $15.91 | $15.82 | 141,749 |
| 2025-07-07 | $16.01 | $16.07 | $15.90 | $15.91 | $15.82 | 128,385 |
| 2025-07-03 | $16.04 | $16.19 | $16.03 | $16.07 | $15.98 | 109,659 |
| 2025-07-02 | $16.11 | $16.18 | $16.08 | $16.08 | $15.99 | 105,904 |
| 2025-07-01 | $16.14 | $16.21 | $16.10 | $16.18 | $16.18 | 126,652 |
| 2025-06-30 | $16.07 | $16.14 | $16.01 | $16.11 | $16.11 | 205,205 |
| 2025-06-27 | $16.02 | $16.06 | $15.90 | $16.06 | $16.06 | 139,376 |
| 2025-06-26 | $16.00 | $16.02 | $15.92 | $16.00 | $16.00 | 132,287 |
| 2025-06-25 | $15.81 | $15.98 | $15.79 | $15.95 | $15.95 | 154,166 |
| 2025-06-24 | $15.79 | $15.91 | $15.77 | $15.90 | $15.90 | 166,507 |
| 2025-06-23 | $15.68 | $15.84 | $15.68 | $15.81 | $15.81 | 201,354 |
| 2025-06-20 | $15.63 | $15.74 | $15.58 | $15.68 | $15.68 | 148,549 |
| 2025-06-18 | $15.72 | $15.83 | $15.68 | $15.74 | $15.74 | 117,125 |
| 2025-06-17 | $15.66 | $15.75 | $15.59 | $15.68 | $15.68 | 132,268 |
| 2025-06-16 | $15.71 | $15.80 | $15.62 | $15.66 | $15.66 | 163,820 |
| 2025-06-13 | $15.83 | $15.89 | $15.70 | $15.81 | $15.81 | 127,282 |
| 2025-06-12 | $15.88 | $15.97 | $15.85 | $15.94 | $15.85 | 91,878 |
| 2025-06-11 | $15.82 | $15.88 | $15.77 | $15.86 | $15.77 | 111,790 |
| 2025-06-10 | $15.74 | $15.82 | $15.70 | $15.77 | $15.68 | 93,185 |
| 2025-06-09 | $15.68 | $15.75 | $15.67 | $15.72 | $15.63 | 89,697 |
| 2025-06-06 | $15.77 | $15.82 | $15.69 | $15.70 | $15.61 | 183,196 |
| 2025-06-05 | $15.83 | $15.88 | $15.81 | $15.81 | $15.72 | 159,735 |
| 2025-06-04 | $15.80 | $15.87 | $15.76 | $15.82 | $15.73 | 135,151 |
| 2025-06-03 | $15.76 | $15.84 | $15.72 | $15.76 | $15.67 | 187,252 |
| 2025-06-02 | $15.78 | $15.82 | $15.62 | $15.76 | $15.67 | 172,780 |
| 2025-05-30 | $15.74 | $15.84 | $15.68 | $15.83 | $15.74 | 159,603 |
| 2025-05-29 | $15.63 | $15.70 | $15.60 | $15.70 | $15.61 | 130,891 |
| 2025-05-28 | $15.63 | $15.68 | $15.60 | $15.62 | $15.53 | 159,073 |
| 2025-05-27 | $15.56 | $15.66 | $15.50 | $15.63 | $15.54 | 124,019 |
| 2025-05-23 | $15.43 | $15.55 | $15.41 | $15.51 | $15.42 | 208,251 |
| 2025-05-22 | $15.42 | $15.65 | $15.38 | $15.46 | $15.37 | 257,968 |
| 2025-05-21 | $15.66 | $15.70 | $15.44 | $15.44 | $15.35 | 196,839 |
| 2025-05-20 | $15.63 | $15.74 | $15.62 | $15.72 | $15.63 | 164,506 |
| 2025-05-19 | $15.65 | $15.78 | $15.65 | $15.74 | $15.65 | 150,080 |
| 2025-05-16 | $15.83 | $15.85 | $15.77 | $15.79 | $15.70 | 93,637 |
| 2025-05-15 | $15.73 | $15.85 | $15.70 | $15.79 | $15.70 | 107,544 |
| 2025-05-14 | $15.88 | $16.00 | $15.74 | $15.81 | $15.63 | 239,327 |
| 2025-05-13 | $15.89 | $15.97 | $15.85 | $15.92 | $15.73 | 248,370 |
| 2025-05-12 | $15.98 | $15.98 | $15.89 | $15.92 | $15.73 | 179,882 |
| 2025-05-09 | $16.00 | $16.04 | $15.96 | $15.98 | $15.79 | 95,814 |
| 2025-05-08 | $16.06 | $16.15 | $15.94 | $15.94 | $15.75 | 123,837 |
| 2025-05-07 | $16.07 | $16.17 | $16.01 | $16.06 | $15.87 | 95,153 |
| 2025-05-06 | $15.97 | $16.07 | $15.95 | $16.07 | $15.88 | 119,488 |
| 2025-05-05 | $16.10 | $16.24 | $15.98 | $16.00 | $15.81 | 156,589 |
| 2025-05-02 | $16.21 | $16.23 | $16.15 | $16.18 | $15.99 | 83,833 |
| 2025-05-01 | $16.30 | $16.38 | $16.26 | $16.28 | $16.09 | 61,668 |
| 2025-04-30 | $16.15 | $16.31 | $16.15 | $16.31 | $16.12 | 206,924 |
| 2025-04-29 | $16.11 | $16.25 | $16.01 | $16.22 | $16.03 | 90,885 |
| 2025-04-28 | $16.00 | $16.14 | $15.97 | $16.08 | $15.89 | 91,111 |
| 2025-04-25 | $16.03 | $16.15 | $15.95 | $16.05 | $15.86 | 86,721 |
| 2025-04-24 | $16.00 | $16.03 | $15.92 | $16.01 | $15.82 | 99,811 |
| 2025-04-23 | $15.84 | $16.00 | $15.84 | $15.89 | $15.70 | 102,762 |
| 2025-04-22 | $15.75 | $15.81 | $15.65 | $15.69 | $15.51 | 89,686 |
| 2025-04-21 | $15.70 | $15.76 | $15.63 | $15.63 | $15.45 | 129,751 |
| 2025-04-17 | $15.73 | $15.83 | $15.73 | $15.77 | $15.77 | 102,108 |
| 2025-04-16 | $15.79 | $15.94 | $15.75 | $15.81 | $15.81 | 114,530 |
| 2025-04-15 | $15.67 | $15.92 | $15.67 | $15.80 | $15.80 | 90,273 |
| 2025-04-14 | $15.73 | $15.91 | $15.69 | $15.83 | $15.74 | 218,061 |
| 2025-04-11 | $15.62 | $15.72 | $15.37 | $15.68 | $15.59 | 209,393 |
| 2025-04-10 | $15.86 | $15.98 | $15.71 | $15.75 | $15.75 | 202,027 |
| 2025-04-09 | $15.64 | $15.96 | $15.44 | $15.96 | $15.96 | 446,967 |
| 2025-04-08 | $15.70 | $16.08 | $15.70 | $15.80 | $15.80 | 307,282 |
| 2025-04-07 | $16.05 | $16.13 | $15.71 | $15.73 | $15.73 | 385,709 |
| 2025-04-04 | $16.79 | $16.79 | $16.25 | $16.27 | $16.27 | 292,086 |
| 2025-04-03 | $16.63 | $16.81 | $16.63 | $16.72 | $16.72 | 128,081 |
| 2025-04-02 | $16.62 | $16.74 | $16.61 | $16.68 | $16.68 | 113,603 |
| 2025-04-01 | $16.71 | $16.84 | $16.58 | $16.61 | $16.61 | 258,993 |
| 2025-03-31 | $16.70 | $16.77 | $16.59 | $16.68 | $16.68 | 164,653 |
| 2025-03-28 | $16.52 | $16.59 | $16.47 | $16.57 | $16.57 | 114,147 |
| 2025-03-27 | $16.51 | $16.55 | $16.45 | $16.45 | $16.45 | 85,617 |
| 2025-03-26 | $16.57 | $16.57 | $16.51 | $16.54 | $16.54 | 76,158 |
| 2025-03-25 | $16.57 | $16.68 | $16.52 | $16.59 | $16.59 | 77,451 |
| 2025-03-24 | $16.68 | $16.68 | $16.56 | $16.59 | $16.59 | 64,014 |
| 2025-03-21 | $16.63 | $16.74 | $16.63 | $16.71 | $16.71 | 87,851 |
| 2025-03-20 | $16.56 | $16.68 | $16.56 | $16.63 | $16.63 | 113,850 |
| 2025-03-19 | $16.52 | $16.60 | $16.50 | $16.53 | $16.53 | 119,707 |
| 2025-03-18 | $16.55 | $16.60 | $16.53 | $16.53 | $16.53 | 98,942 |
| 2025-03-17 | $16.55 | $16.60 | $16.55 | $16.57 | $16.57 | 131,749 |
| 2025-03-14 | $16.50 | $16.59 | $16.41 | $16.54 | $16.54 | 91,472 |
| 2025-03-13 | $16.51 | $16.61 | $16.51 | $16.57 | $16.48 | 118,319 |
| 2025-03-12 | $16.61 | $16.68 | $16.56 | $16.58 | $16.49 | 80,480 |
| 2025-03-11 | $16.62 | $16.70 | $16.62 | $16.65 | $16.56 | 173,310 |
| 2025-03-10 | $16.60 | $16.71 | $16.60 | $16.62 | $16.53 | 144,760 |
| 2025-03-07 | $16.68 | $16.75 | $16.58 | $16.60 | $16.51 | 173,647 |
| 2025-03-06 | $16.61 | $16.73 | $16.59 | $16.60 | $16.51 | 112,063 |
| 2025-03-05 | $16.84 | $16.87 | $16.64 | $16.66 | $16.57 | 158,901 |
| 2025-03-04 | $16.95 | $17.02 | $16.75 | $16.76 | $16.67 | 149,059 |
| 2025-03-03 | $16.90 | $17.09 | $16.90 | $16.99 | $16.90 | 144,319 |
| 2025-02-28 | $16.93 | $16.98 | $16.90 | $16.92 | $16.83 | 150,473 |
| 2025-02-27 | $16.82 | $16.85 | $16.79 | $16.85 | $16.76 | 123,421 |
| 2025-02-26 | $16.79 | $16.85 | $16.74 | $16.84 | $16.75 | 103,390 |
| 2025-02-25 | $16.67 | $16.79 | $16.56 | $16.72 | $16.63 | 191,094 |
| 2025-02-24 | $16.59 | $16.65 | $16.50 | $16.56 | $16.47 | 125,303 |
| 2025-02-21 | $16.46 | $16.60 | $16.46 | $16.60 | $16.51 | 176,783 |
| 2025-02-20 | $16.52 | $16.58 | $16.44 | $16.51 | $16.42 | 72,793 |
| 2025-02-19 | $16.41 | $16.57 | $16.40 | $16.52 | $16.43 | 106,127 |
| 2025-02-18 | $16.52 | $16.64 | $16.42 | $16.43 | $16.34 | 150,045 |
| 2025-02-14 | $16.55 | $16.70 | $16.55 | $16.64 | $16.55 | 87,942 |
| 2025-02-13 | $16.59 | $16.66 | $16.52 | $16.56 | $16.38 | 146,929 |
| 2025-02-12 | $16.63 | $16.63 | $16.42 | $16.53 | $16.35 | 115,331 |
| 2025-02-11 | $16.74 | $16.80 | $16.69 | $16.72 | $16.53 | 184,380 |
| 2025-02-10 | $16.70 | $16.81 | $16.69 | $16.75 | $16.56 | 118,400 |
| 2025-02-07 | $16.79 | $16.82 | $16.59 | $16.73 | $16.54 | 64,093 |
| 2025-02-06 | $16.73 | $16.87 | $16.73 | $16.82 | $16.63 | 147,870 |
| 2025-02-05 | $16.54 | $16.82 | $16.53 | $16.76 | $16.57 | 187,880 |
| 2025-02-04 | $16.41 | $16.53 | $16.36 | $16.49 | $16.31 | 161,393 |
| 2025-02-03 | $16.49 | $16.60 | $16.46 | $16.48 | $16.30 | 170,854 |
| 2025-01-31 | $16.56 | $16.59 | $16.45 | $16.53 | $16.35 | 304,169 |
| 2025-01-30 | $16.40 | $16.50 | $16.37 | $16.50 | $16.32 | 137,662 |
| 2025-01-29 | $16.44 | $16.50 | $16.35 | $16.41 | $16.23 | 91,458 |
| 2025-01-28 | $16.44 | $16.50 | $16.36 | $16.47 | $16.29 | 132,263 |
| 2025-01-27 | $16.35 | $16.48 | $16.35 | $16.44 | $16.26 | 146,978 |
| 2025-01-24 | $16.24 | $16.39 | $16.12 | $16.29 | $16.29 | 193,660 |
| 2025-01-23 | $16.28 | $16.31 | $16.17 | $16.20 | $16.20 | 105,596 |
| 2025-01-22 | $16.31 | $16.37 | $16.28 | $16.31 | $16.31 | 128,296 |
| 2025-01-21 | $16.34 | $16.39 | $16.27 | $16.31 | $16.31 | 127,454 |
| 2025-01-17 | $16.24 | $16.29 | $16.13 | $16.23 | $16.23 | 99,621 |
| 2025-01-16 | $16.23 | $16.25 | $16.10 | $16.20 | $16.20 | 145,446 |
| 2025-01-15 | $16.10 | $16.28 | $16.10 | $16.18 | $16.18 | 176,976 |
| 2025-01-14 | $16.11 | $16.17 | $16.04 | $16.09 | $16.00 | 107,923 |
| 2025-01-13 | $15.99 | $16.10 | $15.98 | $16.07 | $15.98 | 122,896 |
| 2025-01-10 | $16.07 | $16.17 | $16.00 | $16.06 | $15.97 | 240,209 |
| 2025-01-08 | $16.02 | $16.23 | $15.99 | $16.12 | $16.03 | 122,157 |
| 2025-01-07 | $16.17 | $16.18 | $16.05 | $16.11 | $16.02 | 239,908 |
| 2025-01-06 | $16.11 | $16.19 | $16.09 | $16.17 | $16.08 | 112,779 |
| 2025-01-03 | $16.19 | $16.24 | $16.09 | $16.18 | $16.09 | 126,481 |
| 2025-01-02 | $16.20 | $16.24 | $16.06 | $16.11 | $16.02 | 107,839 |
| 2024-12-31 | $15.97 | $16.15 | $15.97 | $16.12 | $16.03 | 626,375 |
| 2024-12-30 | $15.91 | $16.17 | $15.91 | $15.97 | $15.88 | 406,014 |
| 2024-12-27 | $15.91 | $15.96 | $15.85 | $15.90 | $15.81 | 299,390 |
| 2024-12-26 | $15.86 | $16.07 | $15.85 | $16.00 | $15.91 | 206,092 |
| 2024-12-24 | $15.82 | $15.98 | $15.82 | $15.94 | $15.85 | 189,537 |
| 2024-12-23 | $15.94 | $16.04 | $15.80 | $15.89 | $15.80 | 411,521 |
| 2024-12-20 | $15.86 | $16.05 | $15.80 | $15.88 | $15.79 | 441,306 |
| 2024-12-19 | $16.17 | $16.23 | $15.80 | $15.84 | $15.75 | 433,621 |
| 2024-12-18 | $16.40 | $16.51 | $16.15 | $16.26 | $16.17 | 217,632 |
| 2024-12-17 | $16.63 | $16.66 | $16.44 | $16.45 | $16.36 | 275,264 |
| 2024-12-16 | $16.77 | $16.83 | $16.62 | $16.65 | $16.55 | 274,269 |
| 2024-12-13 | $16.90 | $16.97 | $16.76 | $16.87 | $16.68 | 203,550 |
| 2024-12-12 | $17.10 | $17.15 | $16.95 | $16.98 | $16.79 | 226,279 |
| 2024-12-11 | $17.12 | $17.23 | $17.10 | $17.15 | $16.96 | 128,712 |
| 2024-12-10 | $17.08 | $17.18 | $17.08 | $17.14 | $16.95 | 153,604 |
| 2024-12-09 | $17.14 | $17.20 | $17.09 | $17.15 | $16.96 | 165,698 |
| 2024-12-06 | $17.16 | $17.20 | $17.09 | $17.17 | $17.17 | 119,005 |
| 2024-12-05 | $17.03 | $17.14 | $17.01 | $17.09 | $17.09 | 105,098 |
| 2024-12-04 | $17.09 | $17.14 | $16.95 | $17.09 | $17.09 | 351,895 |
| 2024-12-03 | $17.09 | $17.17 | $17.00 | $17.10 | $17.10 | 169,112 |
| 2024-12-02 | $16.99 | $17.17 | $16.98 | $17.13 | $17.13 | 144,667 |
| 2024-11-29 | $16.91 | $17.07 | $16.83 | $17.04 | $17.04 | 157,379 |
| 2024-11-27 | $16.71 | $16.85 | $16.65 | $16.81 | $16.81 | 169,635 |
| 2024-11-26 | $16.54 | $16.68 | $16.47 | $16.65 | $16.65 | 189,323 |
| 2024-11-25 | $16.48 | $16.58 | $16.45 | $16.55 | $16.55 | 132,363 |
| 2024-11-22 | $16.28 | $16.38 | $16.27 | $16.35 | $16.35 | 154,455 |
| 2024-11-21 | $16.17 | $16.33 | $16.17 | $16.27 | $16.27 | 208,248 |
| 2024-11-20 | $16.16 | $16.25 | $16.05 | $16.21 | $16.21 | 231,905 |
| 2024-11-19 | $16.13 | $16.26 | $16.10 | $16.21 | $16.21 | 200,775 |
| 2024-11-18 | $16.05 | $16.17 | $15.98 | $16.10 | $16.10 | 240,490 |
| 2024-11-15 | $16.18 | $16.29 | $16.02 | $16.05 | $16.05 | 309,661 |
| 2024-11-14 | $16.40 | $16.45 | $16.32 | $16.35 | $16.26 | 214,537 |
| 2024-11-13 | $16.63 | $16.65 | $16.34 | $16.37 | $16.28 | 194,458 |
| 2024-11-12 | $16.62 | $16.66 | $16.49 | $16.54 | $16.44 | 191,880 |
| 2024-11-11 | $16.72 | $16.74 | $16.58 | $16.67 | $16.57 | 231,955 |
| 2024-11-08 | $16.71 | $16.85 | $16.65 | $16.75 | $16.65 | 199,369 |
| 2024-11-07 | $16.60 | $16.70 | $16.56 | $16.67 | $16.57 | 188,788 |
| 2024-11-06 | $16.65 | $16.69 | $16.48 | $16.55 | $16.45 | 304,669 |
| 2024-11-05 | $17.08 | $17.08 | $16.82 | $16.84 | $16.74 | 278,810 |
| 2024-11-04 | $16.76 | $17.04 | $16.71 | $17.02 | $16.92 | 413,373 |
| 2024-11-01 | $16.72 | $16.77 | $16.63 | $16.76 | $16.66 | 429,936 |
| 2024-10-31 | $16.53 | $16.66 | $16.51 | $16.62 | $16.52 | 334,538 |
| 2024-10-30 | $16.53 | $16.60 | $16.36 | $16.53 | $16.43 | 639,074 |
| 2024-10-29 | $16.44 | $16.51 | $16.32 | $16.44 | $16.35 | 496,730 |
| 2024-10-28 | $16.61 | $16.64 | $16.41 | $16.50 | $16.41 | 374,547 |
| 2024-10-25 | $16.71 | $16.76 | $16.58 | $16.60 | $16.50 | 265,297 |
| 2024-10-24 | $16.57 | $16.74 | $16.55 | $16.68 | $16.58 | 404,721 |
| 2024-10-23 | $16.90 | $16.95 | $16.44 | $16.57 | $16.47 | 887,716 |
| 2024-10-22 | $17.03 | $17.07 | $16.92 | $16.98 | $16.88 | 193,283 |
| 2024-10-21 | $17.05 | $17.11 | $16.95 | $17.04 | $16.94 | 166,302 |
| 2024-10-18 | $17.03 | $17.14 | $17.02 | $17.11 | $17.01 | 168,072 |
| 2024-10-17 | $17.10 | $17.15 | $16.99 | $17.02 | $16.92 | 209,512 |
| 2024-10-16 | $17.08 | $17.17 | $17.06 | $17.15 | $17.05 | 134,844 |
| 2024-10-15 | $17.18 | $17.24 | $17.00 | $17.04 | $16.94 | 256,688 |
| 2024-10-14 | $17.20 | $17.21 | $17.10 | $17.18 | $16.99 | 213,644 |
| 2024-10-11 | $17.12 | $17.29 | $17.12 | $17.22 | $17.03 | 210,188 |
| 2024-10-10 | $17.16 | $17.26 | $17.11 | $17.16 | $16.97 | 255,747 |
| 2024-10-09 | $17.18 | $17.29 | $17.15 | $17.24 | $17.05 | 243,469 |
| 2024-10-08 | $17.15 | $17.24 | $17.12 | $17.18 | $16.99 | 192,924 |
| 2024-10-07 | $17.30 | $17.35 | $17.12 | $17.14 | $16.95 | 286,698 |
| 2024-10-04 | $17.47 | $17.47 | $17.27 | $17.35 | $17.16 | 375,447 |
| 2024-10-03 | $17.65 | $17.75 | $17.46 | $17.47 | $17.28 | 261,052 |
| 2024-10-02 | $17.80 | $17.88 | $17.61 | $17.63 | $17.43 | 296,449 |
| 2024-10-01 | $17.93 | $17.95 | $17.78 | $17.86 | $17.66 | 229,120 |
| 2024-09-30 | $18.20 | $18.20 | $17.75 | $17.82 | $17.62 | 747,758 |
| 2024-09-27 | $18.12 | $18.15 | $18.05 | $18.15 | $17.95 | 179,399 |
| 2024-09-26 | $18.07 | $18.12 | $18.00 | $18.02 | $17.82 | 244,129 |
| 2024-09-25 | $18.25 | $18.25 | $18.03 | $18.06 | $17.86 | 180,465 |
| 2024-09-24 | $18.06 | $18.23 | $18.01 | $18.22 | $18.02 | 196,692 |
| 2024-09-23 | $18.00 | $18.25 | $17.86 | $18.07 | $17.87 | 628,635 |
| 2024-09-20 | $18.00 | $18.08 | $17.94 | $17.97 | $17.77 | 262,076 |
| 2024-09-19 | $18.14 | $18.14 | $18.02 | $18.04 | $17.84 | 280,143 |
| 2024-09-18 | $18.24 | $18.24 | $18.04 | $18.08 | $17.88 | 199,334 |
| 2024-09-17 | $18.35 | $18.35 | $18.14 | $18.20 | $18.00 | 198,631 |
| 2024-09-16 | $18.20 | $18.42 | $18.20 | $18.27 | $18.07 | 477,540 |
| 2024-09-13 | $18.24 | $18.32 | $18.22 | $18.28 | $17.98 | 139,262 |
| 2024-09-12 | $18.28 | $18.28 | $18.12 | $18.21 | $17.92 | 245,364 |
| 2024-09-11 | $18.01 | $18.34 | $18.01 | $18.21 | $17.92 | 391,616 |
| 2024-09-10 | $18.18 | $18.18 | $18.01 | $18.04 | $17.75 | 331,262 |
| 2024-09-09 | $17.98 | $18.15 | $17.94 | $18.11 | $17.82 | 296,406 |
| 2024-09-06 | $17.81 | $17.98 | $17.73 | $17.95 | $17.66 | 212,036 |
| 2024-09-05 | $17.74 | $17.81 | $17.72 | $17.79 | $17.50 | 187,937 |
| 2024-09-04 | $17.71 | $17.80 | $17.65 | $17.68 | $17.39 | 273,628 |
| 2024-09-03 | $17.82 | $17.89 | $17.64 | $17.64 | $17.36 | 286,232 |
| 2024-08-30 | $17.84 | $17.84 | $17.68 | $17.77 | $17.48 | 194,239 |
| 2024-08-29 | $17.69 | $17.83 | $17.69 | $17.82 | $17.53 | 317,324 |
| 2024-08-28 | $17.70 | $17.76 | $17.62 | $17.72 | $17.43 | 188,057 |
| 2024-08-27 | $17.71 | $17.77 | $17.56 | $17.74 | $17.45 | 269,027 |
| 2024-08-26 | $17.60 | $17.74 | $17.49 | $17.73 | $17.44 | 227,326 |
| 2024-08-23 | $17.61 | $17.68 | $17.51 | $17.58 | $17.30 | 148,653 |
| 2024-08-22 | $17.63 | $17.67 | $17.46 | $17.62 | $17.34 | 159,848 |
| 2024-08-21 | $17.69 | $17.73 | $17.58 | $17.72 | $17.43 | 253,109 |
| 2024-08-20 | $17.57 | $17.66 | $17.50 | $17.64 | $17.36 | 251,506 |
| 2024-08-19 | $17.47 | $17.54 | $17.41 | $17.54 | $17.26 | 156,719 |
| 2024-08-16 | $17.36 | $17.51 | $17.32 | $17.47 | $17.19 | 354,336 |
| 2024-08-15 | $17.33 | $17.42 | $17.15 | $17.39 | $17.11 | 259,500 |
| 2024-08-14 | $17.42 | $17.55 | $17.36 | $17.49 | $17.12 | 128,216 |
| 2024-08-13 | $17.35 | $17.50 | $17.34 | $17.41 | $17.04 | 225,169 |
| 2024-08-12 | $17.19 | $17.35 | $17.19 | $17.34 | $16.97 | 139,651 |
| 2024-08-09 | $17.16 | $17.29 | $17.13 | $17.21 | $16.84 | 168,907 |
| 2024-08-08 | $17.09 | $17.24 | $17.06 | $17.15 | $16.78 | 199,417 |
| 2024-08-07 | $17.45 | $17.48 | $17.08 | $17.12 | $16.75 | 380,974 |
| 2024-08-06 | $17.38 | $17.54 | $17.28 | $17.50 | $17.13 | 319,982 |
| 2024-08-05 | $17.46 | $17.47 | $17.26 | $17.39 | $17.02 | 321,332 |
| 2024-08-02 | $17.24 | $17.46 | $17.22 | $17.41 | $17.04 | 284,495 |
| 2024-08-01 | $17.10 | $17.23 | $17.08 | $17.12 | $16.75 | 254,395 |
| 2024-07-31 | $16.93 | $17.04 | $16.81 | $17.04 | $16.68 | 325,849 |
| 2024-07-30 | $16.62 | $16.78 | $16.62 | $16.76 | $16.40 | 226,413 |
| 2024-07-29 | $16.60 | $16.65 | $16.55 | $16.59 | $16.24 | 204,028 |
| 2024-07-26 | $16.59 | $16.70 | $16.54 | $16.57 | $16.57 | 242,028 |
| 2024-07-25 | $16.55 | $16.60 | $16.43 | $16.51 | $16.51 | 232,145 |
| 2024-07-24 | $16.55 | $16.63 | $16.46 | $16.54 | $16.54 | 221,704 |
| 2024-07-23 | $16.58 | $16.66 | $16.43 | $16.60 | $16.60 | 304,997 |
| 2024-07-22 | $16.50 | $16.56 | $16.43 | $16.51 | $16.51 | 224,122 |
| 2024-07-19 | $16.30 | $16.62 | $16.29 | $16.48 | $16.48 | 471,618 |
| 2024-07-18 | $16.35 | $16.45 | $16.27 | $16.38 | $16.38 | 477,827 |
| 2024-07-17 | $16.44 | $16.55 | $16.40 | $16.42 | $16.42 | 229,438 |
| 2024-07-16 | $16.62 | $16.66 | $16.49 | $16.49 | $16.49 | 482,035 |
| 2024-07-15 | $16.52 | $16.64 | $16.51 | $16.60 | $16.60 | 242,246 |
| 2024-07-12 | $16.63 | $16.71 | $16.57 | $16.67 | $16.58 | 168,093 |
| 2024-07-11 | $16.49 | $16.67 | $16.42 | $16.63 | $16.54 | 354,126 |
| 2024-07-10 | $16.35 | $16.43 | $16.34 | $16.41 | $16.41 | 269,231 |
| 2024-07-09 | $16.32 | $16.42 | $16.31 | $16.38 | $16.38 | 178,014 |
| 2024-07-08 | $16.24 | $16.38 | $16.21 | $16.38 | $16.38 | 251,260 |
| 2024-07-05 | $16.36 | $16.36 | $16.24 | $16.24 | $16.24 | 253,609 |
| 2024-07-03 | $16.18 | $16.31 | $16.18 | $16.31 | $16.31 | 113,872 |
| 2024-07-02 | $16.18 | $16.18 | $16.07 | $16.18 | $16.18 | 239,232 |
| 2024-07-01 | $16.24 | $16.27 | $16.00 | $16.15 | $16.15 | 398,675 |
| 2024-06-28 | $16.43 | $16.43 | $16.25 | $16.35 | $16.35 | 218,910 |
| 2024-06-27 | $16.22 | $16.41 | $16.20 | $16.33 | $16.33 | 386,037 |
| 2024-06-26 | $16.14 | $16.24 | $16.05 | $16.22 | $16.22 | 244,736 |
| 2024-06-25 | $16.10 | $16.25 | $16.09 | $16.25 | $16.25 | 213,148 |
| 2024-06-24 | $16.06 | $16.19 | $16.06 | $16.15 | $16.15 | 130,741 |
| 2024-06-21 | $16.22 | $16.22 | $16.01 | $16.14 | $16.14 | 268,856 |
| 2024-06-20 | $16.10 | $16.19 | $16.10 | $16.17 | $16.17 | 155,472 |
| 2024-06-18 | $15.99 | $16.20 | $15.97 | $16.20 | $16.20 | 361,367 |
| 2024-06-17 | $16.05 | $16.08 | $15.97 | $15.99 | $15.99 | 144,608 |
| 2024-06-14 | $16.09 | $16.20 | $16.06 | $16.18 | $16.18 | 263,724 |
| 2024-06-13 | $16.10 | $16.15 | $15.96 | $16.10 | $16.01 | 391,205 |
| 2024-06-12 | $16.05 | $16.18 | $16.03 | $16.06 | $15.97 | 199,884 |
| 2024-06-11 | $15.84 | $15.99 | $15.84 | $15.97 | $15.88 | 124,427 |
| 2024-06-10 | $15.85 | $15.88 | $15.80 | $15.83 | $15.74 | 109,174 |
| 2024-06-07 | $15.95 | $15.95 | $15.85 | $15.90 | $15.81 | 173,748 |
| 2024-06-06 | $16.00 | $16.09 | $15.95 | $16.06 | $15.97 | 156,338 |
| 2024-06-05 | $16.02 | $16.07 | $15.96 | $16.00 | $15.91 | 158,332 |
| 2024-06-04 | $15.96 | $16.02 | $15.91 | $15.99 | $15.99 | 148,821 |
| 2024-06-03 | $15.80 | $15.93 | $15.75 | $15.88 | $15.88 | 99,664 |
| 2024-05-31 | $15.70 | $15.79 | $15.66 | $15.79 | $15.79 | 155,003 |
| 2024-05-30 | $15.51 | $15.60 | $15.51 | $15.57 | $15.57 | 92,310 |
| 2024-05-29 | $15.51 | $15.53 | $15.43 | $15.49 | $15.49 | 144,493 |
| 2024-05-28 | $15.81 | $15.86 | $15.56 | $15.59 | $15.59 | 235,003 |
| 2024-05-24 | $15.76 | $15.82 | $15.75 | $15.80 | $15.80 | 94,728 |
| 2024-05-23 | $15.73 | $15.83 | $15.68 | $15.81 | $15.81 | 244,389 |
| 2024-05-22 | $15.75 | $15.80 | $15.68 | $15.72 | $15.72 | 263,579 |
| 2024-05-21 | $15.76 | $15.87 | $15.72 | $15.75 | $15.75 | 205,354 |
| 2024-05-20 | $15.81 | $15.84 | $15.74 | $15.74 | $15.74 | 173,759 |
| 2024-05-17 | $15.80 | $15.90 | $15.80 | $15.84 | $15.84 | 166,369 |
| 2024-05-16 | $15.91 | $15.95 | $15.85 | $15.86 | $15.86 | 167,792 |
| 2024-05-15 | $15.80 | $15.96 | $15.80 | $15.87 | $15.87 | 208,732 |
| 2024-05-14 | $15.73 | $15.75 | $15.67 | $15.72 | $15.72 | 163,390 |
| 2024-05-13 | $15.77 | $15.82 | $15.73 | $15.75 | $15.66 | 164,844 |
| 2024-05-10 | $15.86 | $15.86 | $15.74 | $15.74 | $15.65 | 186,067 |
| 2024-05-09 | $15.88 | $15.90 | $15.82 | $15.88 | $15.79 | 149,674 |
| 2024-05-08 | $15.75 | $15.92 | $15.75 | $15.87 | $15.78 | 381,901 |
| 2024-05-07 | $15.86 | $15.91 | $15.82 | $15.84 | $15.75 | 197,183 |
| 2024-05-06 | $15.77 | $15.84 | $15.77 | $15.79 | $15.70 | 154,080 |
| 2024-05-03 | $15.66 | $15.78 | $15.66 | $15.75 | $15.66 | 173,235 |
| 2024-05-02 | $15.58 | $15.61 | $15.50 | $15.56 | $15.47 | 207,609 |
| 2024-05-01 | $15.56 | $15.70 | $15.52 | $15.56 | $15.47 | 173,828 |
| 2024-04-30 | $15.59 | $15.59 | $15.50 | $15.52 | $15.43 | 158,061 |
| 2024-04-29 | $15.53 | $15.61 | $15.53 | $15.58 | $15.49 | 150,935 |
| 2024-04-26 | $15.55 | $15.61 | $15.50 | $15.50 | $15.41 | 109,157 |
| 2024-04-25 | $15.44 | $15.50 | $15.44 | $15.47 | $15.38 | 93,606 |
| 2024-04-24 | $15.61 | $15.66 | $15.54 | $15.58 | $15.49 | 117,263 |
| 2024-04-23 | $15.56 | $15.73 | $15.53 | $15.66 | $15.57 | 168,634 |
| 2024-04-22 | $15.55 | $15.62 | $15.54 | $15.58 | $15.49 | 93,292 |
| 2024-04-19 | $15.61 | $15.67 | $15.55 | $15.58 | $15.49 | 126,479 |
| 2024-04-18 | $15.59 | $15.64 | $15.53 | $15.58 | $15.49 | 158,866 |
| 2024-04-17 | $15.50 | $15.66 | $15.50 | $15.64 | $15.55 | 171,907 |
| 2024-04-16 | $15.45 | $15.52 | $15.39 | $15.50 | $15.50 | 167,275 |
| 2024-04-15 | $15.57 | $15.58 | $15.47 | $15.52 | $15.52 | 260,562 |
| 2024-04-12 | $15.75 | $15.78 | $15.64 | $15.64 | $15.64 | 154,792 |
| 2024-04-11 | $15.82 | $15.87 | $15.71 | $15.76 | $15.67 | 300,084 |
| 2024-04-10 | $15.89 | $15.94 | $15.70 | $15.78 | $15.69 | 264,419 |
| 2024-04-09 | $16.01 | $16.15 | $16.01 | $16.11 | $16.01 | 259,973 |
| 2024-04-08 | $16.01 | $16.05 | $15.97 | $15.99 | $15.90 | 247,743 |
| 2024-04-05 | $16.07 | $16.10 | $15.96 | $16.04 | $15.95 | 258,726 |
| 2024-04-04 | $16.15 | $16.21 | $16.11 | $16.15 | $16.05 | 258,448 |
| 2024-04-03 | $16.07 | $16.18 | $16.05 | $16.12 | $16.02 | 169,839 |
| 2024-04-02 | $16.07 | $16.19 | $16.07 | $16.12 | $16.02 | 253,365 |
| 2024-04-01 | $16.30 | $16.37 | $16.17 | $16.18 | $16.08 | 293,176 |
| 2024-03-28 | $16.49 | $16.52 | $16.34 | $16.34 | $16.24 | 379,661 |
| 2024-03-27 | $16.50 | $16.54 | $16.38 | $16.45 | $16.35 | 288,587 |
| 2024-03-26 | $16.41 | $16.49 | $16.41 | $16.44 | $16.34 | 143,873 |
| 2024-03-25 | $16.40 | $16.49 | $16.38 | $16.44 | $16.34 | 228,545 |
| 2024-03-22 | $16.45 | $16.48 | $16.38 | $16.42 | $16.32 | 135,247 |
| 2024-03-21 | $16.41 | $16.41 | $16.30 | $16.36 | $16.26 | 117,749 |
| 2024-03-20 | $16.30 | $16.37 | $16.28 | $16.35 | $16.25 | 130,841 |
| 2024-03-19 | $16.34 | $16.41 | $16.27 | $16.28 | $16.18 | 152,442 |
| 2024-03-18 | $16.34 | $16.42 | $16.31 | $16.35 | $16.25 | 122,314 |
| 2024-03-15 | $16.44 | $16.44 | $16.33 | $16.33 | $16.23 | 128,063 |
| 2024-03-14 | $16.58 | $16.59 | $16.41 | $16.46 | $16.36 | 107,380 |
| 2024-03-13 | $16.66 | $16.75 | $16.65 | $16.73 | $16.54 | 119,599 |
| 2024-03-12 | $16.72 | $16.79 | $16.66 | $16.77 | $16.58 | 90,321 |
| 2024-03-11 | $16.83 | $16.84 | $16.72 | $16.73 | $16.54 | 101,123 |
| 2024-03-08 | $16.78 | $16.87 | $16.71 | $16.84 | $16.65 | 205,778 |
| 2024-03-07 | $16.72 | $16.73 | $16.65 | $16.69 | $16.50 | 92,869 |
| 2024-03-06 | $16.57 | $16.70 | $16.57 | $16.68 | $16.49 | 166,211 |
| 2024-03-05 | $16.53 | $16.58 | $16.50 | $16.57 | $16.38 | 127,567 |
| 2024-03-04 | $16.47 | $16.52 | $16.40 | $16.46 | $16.27 | 173,108 |
| 2024-03-01 | $16.33 | $16.50 | $16.29 | $16.48 | $16.29 | 156,710 |
| 2024-02-29 | $16.30 | $16.41 | $16.30 | $16.36 | $16.17 | 218,815 |
| 2024-02-28 | $16.12 | $16.25 | $16.12 | $16.23 | $16.04 | 137,464 |
| 2024-02-27 | $16.22 | $16.25 | $16.11 | $16.11 | $15.92 | 196,968 |
| 2024-02-26 | $16.30 | $16.33 | $16.19 | $16.24 | $16.05 | 189,181 |
| 2024-02-23 | $16.21 | $16.32 | $16.19 | $16.27 | $16.08 | 236,679 |
| 2024-02-22 | $16.19 | $16.27 | $16.14 | $16.19 | $16.00 | 305,728 |
| 2024-02-21 | $16.45 | $16.53 | $16.07 | $16.15 | $15.96 | 813,201 |
| 2024-02-20 | $16.46 | $16.53 | $16.45 | $16.49 | $16.30 | 90,713 |
| 2024-02-16 | $16.54 | $16.57 | $16.46 | $16.47 | $16.28 | 184,269 |
| 2024-02-15 | $16.58 | $16.66 | $16.51 | $16.65 | $16.46 | 195,255 |
| 2024-02-14 | $16.56 | $16.60 | $16.44 | $16.46 | $16.27 | 248,583 |
| 2024-02-13 | $16.65 | $16.74 | $16.62 | $16.65 | $16.37 | 129,048 |
| 2024-02-12 | $16.88 | $16.97 | $16.86 | $16.88 | $16.59 | 146,120 |
| 2024-02-09 | $16.93 | $17.00 | $16.88 | $16.90 | $16.61 | 120,944 |
| 2024-02-08 | $16.82 | $16.95 | $16.77 | $16.93 | $16.64 | 268,702 |
| 2024-02-07 | $16.90 | $16.95 | $16.89 | $16.92 | $16.63 | 136,865 |
| 2024-02-06 | $16.78 | $16.93 | $16.76 | $16.93 | $16.64 | 138,467 |
| 2024-02-05 | $16.67 | $16.81 | $16.65 | $16.78 | $16.49 | 284,968 |
| 2024-02-02 | $16.95 | $17.01 | $16.74 | $16.80 | $16.51 | 522,659 |
| 2024-02-01 | $16.93 | $17.13 | $16.91 | $17.11 | $16.82 | 215,408 |
| 2024-01-31 | $16.86 | $17.02 | $16.79 | $16.79 | $16.50 | 357,155 |
| 2024-01-30 | $16.80 | $16.89 | $16.70 | $16.77 | $16.48 | 237,662 |
| 2024-01-29 | $16.63 | $16.76 | $16.59 | $16.73 | $16.45 | 167,885 |
| 2024-01-26 | $16.72 | $16.74 | $16.59 | $16.64 | $16.64 | 124,465 |
| 2024-01-25 | $16.60 | $16.71 | $16.59 | $16.68 | $16.68 | 170,704 |
| 2024-01-24 | $16.71 | $16.77 | $16.53 | $16.57 | $16.57 | 238,731 |
| 2024-01-23 | $16.55 | $16.68 | $16.54 | $16.63 | $16.63 | 181,547 |
| 2024-01-22 | $16.57 | $16.77 | $16.47 | $16.60 | $16.60 | 293,839 |
| 2024-01-19 | $16.49 | $16.61 | $16.27 | $16.56 | $16.56 | 508,134 |
| 2024-01-18 | $16.49 | $16.51 | $16.33 | $16.44 | $16.44 | 294,928 |
| 2024-01-17 | $16.29 | $16.58 | $16.25 | $16.49 | $16.49 | 652,526 |
| 2024-01-16 | $16.34 | $16.44 | $16.27 | $16.38 | $16.38 | 443,092 |
| 2024-01-12 | $16.47 | $16.56 | $16.45 | $16.46 | $16.46 | 129,227 |
| 2024-01-11 | $16.49 | $16.54 | $16.41 | $16.47 | $16.47 | 188,818 |
| 2024-01-10 | $16.56 | $16.64 | $16.55 | $16.59 | $16.50 | 135,695 |
| 2024-01-09 | $16.60 | $16.75 | $16.55 | $16.60 | $16.51 | 179,906 |
| 2024-01-08 | $16.56 | $16.72 | $16.52 | $16.66 | $16.57 | 216,575 |
| 2024-01-05 | $16.48 | $16.62 | $16.37 | $16.55 | $16.46 | 342,104 |
| 2024-01-04 | $16.30 | $16.57 | $16.30 | $16.52 | $16.43 | 342,202 |
| 2024-01-03 | $16.25 | $16.45 | $16.23 | $16.45 | $16.36 | 248,531 |
| 2024-01-02 | $16.17 | $16.35 | $16.17 | $16.28 | $16.19 | 229,006 |
| 2023-12-29 | $16.43 | $16.49 | $16.26 | $16.26 | $16.17 | 623,793 |
| 2023-12-28 | $16.53 | $16.58 | $16.44 | $16.48 | $16.48 | 366,936 |
| 2023-12-27 | $16.44 | $16.61 | $16.44 | $16.50 | $16.50 | 300,283 |
| 2023-12-26 | $16.50 | $16.54 | $16.40 | $16.41 | $16.41 | 256,839 |
| 2023-12-22 | $16.43 | $16.52 | $16.36 | $16.43 | $16.43 | 176,583 |
| 2023-12-21 | $16.46 | $16.53 | $16.38 | $16.47 | $16.47 | 308,256 |
| 2023-12-20 | $16.53 | $16.61 | $16.41 | $16.44 | $16.44 | 299,210 |
| 2023-12-19 | $16.46 | $16.61 | $16.45 | $16.59 | $16.59 | 329,761 |
| 2023-12-18 | $16.35 | $16.60 | $16.30 | $16.47 | $16.47 | 362,637 |
| 2023-12-15 | $16.28 | $16.52 | $16.28 | $16.46 | $16.46 | 286,377 |
| 2023-12-14 | $16.17 | $16.43 | $16.16 | $16.32 | $16.32 | 353,369 |
| 2023-12-13 | $15.85 | $16.16 | $15.84 | $16.14 | $16.05 | 462,378 |
| 2023-12-12 | $15.81 | $15.93 | $15.80 | $15.80 | $15.71 | 219,875 |
| 2023-12-11 | $15.88 | $15.90 | $15.82 | $15.83 | $15.74 | 230,013 |
| 2023-12-08 | $15.91 | $15.97 | $15.89 | $15.89 | $15.89 | 181,562 |
| 2023-12-07 | $15.96 | $16.07 | $15.96 | $15.99 | $15.99 | 201,662 |
| 2023-12-06 | $16.05 | $16.09 | $15.76 | $16.03 | $16.03 | 566,934 |
| 2023-12-05 | $15.95 | $16.07 | $15.95 | $16.01 | $16.01 | 287,194 |
| 2023-12-04 | $15.78 | $15.99 | $15.77 | $15.94 | $15.94 | 368,794 |
| 2023-12-01 | $15.65 | $16.01 | $15.65 | $15.85 | $15.85 | 409,280 |
| 2023-11-30 | $15.79 | $15.80 | $15.63 | $15.66 | $15.66 | 282,088 |
| 2023-11-29 | $15.52 | $15.80 | $15.52 | $15.80 | $15.80 | 535,782 |
| 2023-11-28 | $15.48 | $15.62 | $15.48 | $15.52 | $15.52 | 487,409 |
| 2023-11-27 | $15.48 | $15.57 | $15.46 | $15.47 | $15.47 | 303,312 |
| 2023-11-24 | $15.53 | $15.55 | $15.50 | $15.51 | $15.51 | 79,561 |
| 2023-11-22 | $15.63 | $15.72 | $15.53 | $15.54 | $15.54 | 217,102 |
| 2023-11-21 | $15.57 | $15.63 | $15.52 | $15.60 | $15.60 | 176,433 |
| 2023-11-20 | $15.56 | $15.70 | $15.54 | $15.62 | $15.62 | 206,651 |
| 2023-11-17 | $15.65 | $15.74 | $15.55 | $15.58 | $15.58 | 123,390 |
| 2023-11-16 | $15.53 | $15.67 | $15.53 | $15.62 | $15.62 | 156,514 |
| 2023-11-15 | $15.50 | $15.52 | $15.37 | $15.42 | $15.42 | 155,492 |
| 2023-11-14 | $15.40 | $15.56 | $15.40 | $15.53 | $15.53 | 210,155 |
| 2023-11-13 | $15.22 | $15.33 | $15.22 | $15.24 | $15.15 | 138,310 |
| 2023-11-10 | $15.35 | $15.39 | $15.28 | $15.33 | $15.33 | 135,686 |
| 2023-11-09 | $15.66 | $15.66 | $15.32 | $15.33 | $15.33 | 100,760 |
| 2023-11-08 | $15.64 | $15.77 | $15.63 | $15.67 | $15.67 | 114,494 |
| 2023-11-07 | $15.30 | $15.64 | $15.30 | $15.61 | $15.61 | 368,869 |
| 2023-11-06 | $15.55 | $15.64 | $15.18 | $15.21 | $15.21 | 196,110 |
| 2023-11-03 | $15.60 | $15.82 | $15.47 | $15.65 | $15.65 | 249,844 |
| 2023-11-02 | $15.19 | $15.50 | $15.19 | $15.40 | $15.40 | 239,001 |
| 2023-11-01 | $14.86 | $15.17 | $14.84 | $15.12 | $15.12 | 230,592 |
| 2023-10-31 | $14.92 | $14.96 | $14.71 | $14.96 | $14.96 | 262,131 |
| 2023-10-30 | $14.55 | $14.88 | $14.47 | $14.82 | $14.82 | 301,809 |
| 2023-10-27 | $14.56 | $14.64 | $14.50 | $14.62 | $14.62 | 172,855 |
| 2023-10-26 | $14.39 | $14.61 | $14.39 | $14.58 | $14.58 | 212,772 |
| 2023-10-25 | $14.86 | $14.95 | $14.33 | $14.43 | $14.43 | 332,369 |
| 2023-10-24 | $14.86 | $14.96 | $14.84 | $14.88 | $14.88 | 213,701 |
| 2023-10-23 | $14.49 | $14.94 | $14.46 | $14.77 | $14.77 | 194,352 |
| 2023-10-20 | $14.49 | $14.69 | $14.49 | $14.62 | $14.62 | 150,769 |
| 2023-10-19 | $14.84 | $14.90 | $14.43 | $14.51 | $14.51 | 368,405 |
| 2023-10-18 | $14.91 | $15.00 | $14.80 | $14.92 | $14.92 | 237,824 |
| 2023-10-17 | $15.14 | $15.16 | $14.95 | $14.98 | $14.98 | 228,534 |
| 2023-10-16 | $15.04 | $15.29 | $14.99 | $15.28 | $15.28 | 402,832 |
| 2023-10-13 | $15.10 | $15.18 | $15.07 | $15.15 | $15.15 | 180,503 |
| 2023-10-12 | $15.21 | $15.34 | $15.08 | $15.08 | $14.99 | 239,739 |
| 2023-10-11 | $15.00 | $15.28 | $15.00 | $15.25 | $15.16 | 322,613 |
| 2023-10-10 | $14.91 | $15.04 | $14.81 | $14.87 | $14.78 | 284,446 |
| 2023-10-09 | $14.79 | $15.04 | $14.73 | $14.95 | $14.86 | 336,566 |
| 2023-10-06 | $14.72 | $15.00 | $14.72 | $14.79 | $14.70 | 211,867 |
| 2023-10-05 | $15.08 | $15.12 | $14.92 | $14.92 | $14.83 | 211,355 |
| 2023-10-04 | $14.87 | $15.18 | $14.87 | $15.12 | $15.12 | 303,201 |
| 2023-10-03 | $14.95 | $15.02 | $14.74 | $14.85 | $14.85 | 303,513 |
| 2023-10-02 | $15.08 | $15.14 | $14.97 | $15.01 | $15.01 | 367,002 |
| 2023-09-29 | $14.97 | $15.17 | $14.97 | $15.16 | $15.16 | 562,785 |
| 2023-09-28 | $14.73 | $14.93 | $14.70 | $14.91 | $14.91 | 277,525 |
| 2023-09-27 | $14.88 | $14.97 | $14.75 | $14.85 | $14.85 | 487,951 |
| 2023-09-26 | $15.13 | $15.14 | $14.83 | $14.84 | $14.84 | 340,412 |
| 2023-09-25 | $15.33 | $15.33 | $15.16 | $15.19 | $15.19 | 257,018 |
| 2023-09-22 | $15.35 | $15.44 | $15.25 | $15.34 | $15.34 | 165,311 |
| 2023-09-21 | $15.40 | $15.56 | $15.35 | $15.35 | $15.35 | 245,054 |
| 2023-09-20 | $15.51 | $15.61 | $15.48 | $15.56 | $15.56 | 225,602 |
| 2023-09-19 | $15.43 | $15.57 | $15.43 | $15.48 | $15.48 | 273,602 |
| 2023-09-18 | $15.51 | $15.60 | $15.50 | $15.51 | $15.51 | 140,501 |
| 2023-09-15 | $15.64 | $15.64 | $15.56 | $15.60 | $15.60 | 129,263 |
| 2023-09-14 | $15.68 | $15.75 | $15.59 | $15.65 | $15.65 | 196,751 |
| 2023-09-13 | $15.63 | $15.82 | $15.63 | $15.78 | $15.69 | 181,129 |
| 2023-09-12 | $15.67 | $15.72 | $15.65 | $15.66 | $15.66 | 172,892 |
| 2023-09-11 | $15.69 | $15.75 | $15.63 | $15.72 | $15.72 | 184,780 |
| 2023-09-08 | $15.66 | $15.84 | $15.66 | $15.72 | $15.72 | 106,569 |
| 2023-09-07 | $15.68 | $15.76 | $15.66 | $15.66 | $15.66 | 110,882 |
| 2023-09-06 | $15.76 | $15.81 | $15.70 | $15.72 | $15.72 | 114,667 |
| 2023-09-05 | $15.84 | $15.84 | $15.72 | $15.72 | $15.72 | 201,274 |
| 2023-09-01 | $15.91 | $15.99 | $15.84 | $15.94 | $15.94 | 154,750 |
| 2023-08-31 | $15.99 | $16.07 | $15.94 | $16.03 | $16.03 | 178,555 |
| 2023-08-30 | $15.86 | $15.94 | $15.83 | $15.92 | $15.92 | 165,674 |
| 2023-08-29 | $15.75 | $15.91 | $15.73 | $15.85 | $15.85 | 394,522 |
| 2023-08-28 | $15.81 | $15.83 | $15.71 | $15.76 | $15.76 | 239,975 |
| 2023-08-25 | $15.73 | $15.85 | $15.70 | $15.80 | $15.80 | 210,016 |
| 2023-08-24 | $15.74 | $15.78 | $15.70 | $15.74 | $15.74 | 154,505 |
| 2023-08-23 | $15.63 | $15.80 | $15.63 | $15.76 | $15.76 | 288,209 |
| 2023-08-22 | $15.66 | $15.75 | $15.55 | $15.57 | $15.57 | 361,669 |
| 2023-08-21 | $15.75 | $15.79 | $15.66 | $15.66 | $15.66 | 288,390 |
| 2023-08-18 | $15.68 | $15.88 | $15.68 | $15.85 | $15.85 | 474,066 |
| 2023-08-17 | $15.63 | $15.71 | $15.59 | $15.63 | $15.63 | 249,653 |
| 2023-08-16 | $15.82 | $15.84 | $15.67 | $15.67 | $15.67 | 182,199 |
| 2023-08-15 | $15.82 | $15.90 | $15.77 | $15.77 | $15.77 | 159,478 |
| 2023-08-14 | $15.90 | $15.94 | $15.88 | $15.90 | $15.90 | 144,487 |
| 2023-08-11 | $15.88 | $16.10 | $15.81 | $16.06 | $15.97 | 258,600 |
| 2023-08-10 | $16.04 | $16.12 | $15.85 | $15.93 | $15.84 | 269,216 |
| 2023-08-09 | $16.05 | $16.08 | $15.94 | $16.04 | $15.95 | 194,285 |
| 2023-08-08 | $16.01 | $16.11 | $16.00 | $16.01 | $15.92 | 168,536 |
| 2023-08-07 | $15.99 | $15.99 | $15.91 | $15.96 | $15.87 | 250,592 |
| 2023-08-04 | $15.86 | $16.01 | $15.86 | $15.98 | $15.89 | 241,366 |
| 2023-08-03 | $16.10 | $16.11 | $15.81 | $15.82 | $15.73 | 421,633 |
| 2023-08-02 | $16.20 | $16.23 | $16.09 | $16.14 | $16.05 | 358,969 |
| 2023-08-01 | $16.34 | $16.36 | $16.21 | $16.26 | $16.17 | 211,048 |
| 2023-07-31 | $16.50 | $16.56 | $16.40 | $16.41 | $16.31 | 194,344 |
| 2023-07-28 | $16.42 | $16.49 | $16.36 | $16.48 | $16.38 | 146,674 |
| 2023-07-27 | $16.54 | $16.54 | $16.35 | $16.35 | $16.26 | 250,099 |
| 2023-07-26 | $16.56 | $16.60 | $16.56 | $16.57 | $16.47 | 120,117 |
| 2023-07-25 | $16.53 | $16.61 | $16.51 | $16.55 | $16.45 | 202,803 |
| 2023-07-24 | $16.62 | $16.64 | $16.48 | $16.60 | $16.50 | 204,299 |
| 2023-07-21 | $16.51 | $16.62 | $16.51 | $16.61 | $16.51 | 301,041 |
| 2023-07-20 | $16.50 | $16.63 | $16.48 | $16.48 | $16.38 | 184,076 |
| 2023-07-19 | $16.58 | $16.64 | $16.58 | $16.61 | $16.51 | 284,976 |
| 2023-07-18 | $16.52 | $16.61 | $16.52 | $16.55 | $16.45 | 174,317 |
| 2023-07-17 | $16.46 | $16.53 | $16.45 | $16.51 | $16.41 | 192,725 |
| 2023-07-14 | $16.57 | $16.60 | $16.44 | $16.46 | $16.36 | 119,264 |
| 2023-07-13 | $16.58 | $16.61 | $16.51 | $16.61 | $16.51 | 183,878 |
| 2023-07-12 | $16.47 | $16.60 | $16.44 | $16.57 | $16.38 | 214,323 |
| 2023-07-11 | $16.35 | $16.43 | $16.35 | $16.39 | $16.20 | 208,441 |
| 2023-07-10 | $16.30 | $16.41 | $16.30 | $16.33 | $16.14 | 278,617 |
| 2023-07-07 | $16.16 | $16.36 | $16.16 | $16.34 | $16.15 | 155,889 |
| 2023-07-06 | $16.58 | $16.58 | $16.17 | $16.20 | $16.02 | 562,007 |
| 2023-07-05 | $16.67 | $16.71 | $16.61 | $16.63 | $16.44 | 198,148 |
| 2023-07-03 | $16.63 | $16.73 | $16.60 | $16.70 | $16.51 | 81,857 |
| 2023-06-30 | $16.60 | $16.61 | $16.50 | $16.59 | $16.40 | 236,446 |
| 2023-06-29 | $16.66 | $16.66 | $16.52 | $16.53 | $16.34 | 165,431 |
| 2023-06-28 | $16.66 | $16.78 | $16.57 | $16.75 | $16.56 | 192,121 |
| 2023-06-27 | $16.64 | $16.73 | $16.63 | $16.65 | $16.46 | 201,071 |
| 2023-06-26 | $16.59 | $16.72 | $16.58 | $16.62 | $16.43 | 234,471 |
| 2023-06-23 | $16.59 | $16.64 | $16.56 | $16.56 | $16.56 | 221,886 |
| 2023-06-22 | $16.50 | $16.53 | $16.47 | $16.53 | $16.53 | 178,491 |
| 2023-06-21 | $16.43 | $16.56 | $16.40 | $16.56 | $16.56 | 238,066 |
| 2023-06-20 | $16.43 | $16.53 | $16.43 | $16.50 | $16.50 | 251,886 |
| 2023-06-16 | $16.48 | $16.55 | $16.43 | $16.49 | $16.49 | 289,296 |
| 2023-06-15 | $16.54 | $16.62 | $16.51 | $16.57 | $16.57 | 249,589 |
| 2023-06-14 | $16.49 | $16.54 | $16.40 | $16.46 | $16.46 | 207,951 |
| 2023-06-13 | $16.74 | $16.74 | $16.53 | $16.53 | $16.44 | 180,592 |
| 2023-06-12 | $16.57 | $16.69 | $16.52 | $16.65 | $16.56 | 168,112 |
| 2023-06-09 | $16.47 | $16.57 | $16.47 | $16.54 | $16.45 | 135,248 |
| 2023-06-08 | $16.43 | $16.53 | $16.43 | $16.45 | $16.36 | 202,289 |
| 2023-06-07 | $16.46 | $16.55 | $16.42 | $16.44 | $16.35 | 178,307 |
| 2023-06-06 | $16.42 | $16.56 | $16.42 | $16.46 | $16.37 | 162,790 |
| 2023-06-05 | $16.52 | $16.60 | $16.46 | $16.49 | $16.40 | 225,854 |
| 2023-06-02 | $16.93 | $16.94 | $16.33 | $16.45 | $16.36 | 644,839 |
| 2023-06-01 | $16.90 | $17.04 | $16.81 | $16.85 | $16.76 | 190,935 |
| 2023-05-31 | $16.73 | $16.84 | $16.71 | $16.83 | $16.74 | 303,581 |
| 2023-05-30 | $16.82 | $16.85 | $16.60 | $16.67 | $16.58 | 226,732 |
| 2023-05-26 | $16.67 | $16.88 | $16.58 | $16.74 | $16.65 | 169,061 |
| 2023-05-25 | $16.71 | $16.74 | $16.41 | $16.56 | $16.47 | 156,531 |
| 2023-05-24 | $16.87 | $16.96 | $16.71 | $16.71 | $16.62 | 165,785 |
| 2023-05-23 | $16.63 | $16.87 | $16.62 | $16.86 | $16.77 | 241,332 |
| 2023-05-22 | $17.22 | $17.22 | $16.64 | $16.67 | $16.58 | 375,488 |
| 2023-05-19 | $17.25 | $17.25 | $17.06 | $17.15 | $17.05 | 166,395 |
| 2023-05-18 | $17.48 | $17.48 | $17.27 | $17.29 | $17.19 | 124,265 |
| 2023-05-17 | $17.64 | $17.66 | $17.50 | $17.51 | $17.41 | 92,172 |
| 2023-05-16 | $17.69 | $17.82 | $17.62 | $17.63 | $17.53 | 131,651 |
| 2023-05-15 | $17.73 | $17.80 | $17.68 | $17.74 | $17.64 | 101,977 |
| 2023-05-12 | $17.84 | $17.93 | $17.72 | $17.73 | $17.73 | 75,526 |
| 2023-05-11 | $18.07 | $18.07 | $17.93 | $17.99 | $17.89 | 147,354 |
| 2023-05-10 | $17.86 | $17.97 | $17.82 | $17.97 | $17.97 | 132,333 |
| 2023-05-09 | $17.66 | $17.77 | $17.64 | $17.76 | $17.76 | 115,798 |
| 2023-05-08 | $17.83 | $17.87 | $17.66 | $17.67 | $17.67 | 101,470 |
| 2023-05-05 | $17.87 | $17.95 | $17.76 | $17.89 | $17.89 | 104,675 |
| 2023-05-04 | $17.91 | $17.97 | $17.82 | $17.83 | $17.83 | 119,758 |
| 2023-05-03 | $17.96 | $18.06 | $17.90 | $17.99 | $17.99 | 133,237 |
| 2023-05-02 | $17.83 | $17.98 | $17.72 | $17.98 | $17.98 | 131,305 |
| 2023-05-01 | $17.95 | $17.96 | $17.64 | $17.73 | $17.73 | 121,969 |
| 2023-04-28 | $17.90 | $18.10 | $17.79 | $17.99 | $17.99 | 164,528 |
| 2023-04-27 | $17.81 | $17.90 | $17.67 | $17.77 | $17.77 | 117,395 |
| 2023-04-26 | $17.77 | $17.93 | $17.72 | $17.86 | $17.86 | 83,254 |
| 2023-04-25 | $17.69 | $17.76 | $17.61 | $17.65 | $17.65 | 92,754 |
| 2023-04-24 | $17.64 | $17.74 | $17.60 | $17.69 | $17.69 | 49,614 |
| 2023-04-21 | $17.61 | $17.73 | $17.42 | $17.57 | $17.57 | 80,324 |
| 2023-04-20 | $17.45 | $17.73 | $17.45 | $17.67 | $17.67 | 124,805 |
| 2023-04-19 | $17.43 | $17.44 | $17.30 | $17.38 | $17.38 | 115,689 |
| 2023-04-18 | $17.36 | $17.55 | $17.36 | $17.45 | $17.45 | 108,216 |
| 2023-04-17 | $17.59 | $17.66 | $17.33 | $17.33 | $17.33 | 135,712 |
| 2023-04-14 | $17.84 | $17.98 | $17.61 | $17.64 | $17.64 | 169,447 |
| 2023-04-13 | $17.82 | $18.08 | $17.79 | $17.99 | $17.99 | 218,420 |
| 2023-04-12 | $17.88 | $18.00 | $17.78 | $17.91 | $17.81 | 152,339 |
| 2023-04-11 | $17.70 | $17.91 | $17.70 | $17.82 | $17.72 | 80,914 |
| 2023-04-10 | $17.85 | $17.90 | $17.67 | $17.71 | $17.61 | 122,665 |
| 2023-04-06 | $18.15 | $18.16 | $17.92 | $17.94 | $17.84 | 107,802 |
| 2023-04-05 | $18.10 | $18.19 | $18.07 | $18.11 | $18.01 | 108,396 |
| 2023-04-04 | $17.95 | $18.07 | $17.92 | $18.01 | $17.91 | 143,306 |
| 2023-04-03 | $18.06 | $18.23 | $17.91 | $18.03 | $17.93 | 141,223 |
| 2023-03-31 | $18.15 | $18.24 | $17.89 | $17.92 | $17.82 | 277,898 |
| 2023-03-30 | $18.22 | $18.22 | $17.91 | $18.04 | $17.94 | 246,616 |
| 2023-03-29 | $17.59 | $18.36 | $17.43 | $18.27 | $18.17 | 440,715 |
| 2023-03-28 | $17.47 | $17.57 | $17.43 | $17.53 | $17.43 | 99,487 |
| 2023-03-27 | $17.60 | $17.66 | $17.46 | $17.51 | $17.41 | 111,702 |
| 2023-03-24 | $17.52 | $17.76 | $17.52 | $17.62 | $17.52 | 173,408 |
| 2023-03-23 | $17.50 | $17.60 | $17.42 | $17.52 | $17.42 | 73,064 |
| 2023-03-22 | $17.51 | $17.58 | $17.30 | $17.51 | $17.41 | 181,925 |
| 2023-03-21 | $17.49 | $17.65 | $17.49 | $17.57 | $17.47 | 205,936 |
| 2023-03-20 | $17.66 | $17.66 | $17.50 | $17.60 | $17.50 | 166,823 |
| 2023-03-17 | $17.41 | $17.67 | $17.39 | $17.64 | $17.64 | 271,516 |
| 2023-03-16 | $17.47 | $17.63 | $17.34 | $17.34 | $17.34 | 156,550 |
| 2023-03-15 | $17.26 | $17.56 | $17.26 | $17.35 | $17.35 | 202,746 |
| 2023-03-14 | $17.39 | $17.60 | $17.29 | $17.32 | $17.32 | 217,001 |
| 2023-03-13 | $17.66 | $17.96 | $17.45 | $17.49 | $17.39 | 195,419 |
| 2023-03-10 | $17.38 | $17.73 | $17.38 | $17.57 | $17.47 | 195,510 |
| 2023-03-09 | $17.35 | $17.47 | $17.32 | $17.32 | $17.22 | 135,605 |
| 2023-03-08 | $17.50 | $17.55 | $17.36 | $17.37 | $17.27 | 103,151 |
| 2023-03-07 | $17.35 | $17.51 | $17.34 | $17.41 | $17.31 | 136,734 |
| 2023-03-06 | $17.48 | $17.55 | $17.37 | $17.45 | $17.45 | 90,309 |
| 2023-03-03 | $17.32 | $17.44 | $17.32 | $17.42 | $17.42 | 108,772 |
| 2023-03-02 | $17.18 | $17.22 | $17.07 | $17.20 | $17.20 | 125,501 |
| 2023-03-01 | $17.28 | $17.39 | $17.18 | $17.23 | $17.23 | 125,037 |
| 2023-02-28 | $17.36 | $17.46 | $17.21 | $17.33 | $17.33 | 155,235 |
| 2023-02-27 | $17.36 | $17.40 | $17.23 | $17.30 | $17.30 | 136,803 |
| 2023-02-24 | $17.33 | $17.40 | $17.26 | $17.36 | $17.36 | 104,641 |
| 2023-02-23 | $17.31 | $17.48 | $17.27 | $17.42 | $17.42 | 227,637 |
| 2023-02-22 | $17.15 | $17.41 | $17.15 | $17.27 | $17.27 | 145,461 |
| 2023-02-21 | $17.42 | $17.46 | $17.10 | $17.15 | $17.15 | 237,594 |
| 2023-02-17 | $17.45 | $17.55 | $17.45 | $17.52 | $17.52 | 124,332 |
| 2023-02-16 | $17.79 | $17.79 | $17.53 | $17.55 | $17.55 | 217,992 |
| 2023-02-15 | $17.71 | $17.92 | $17.71 | $17.83 | $17.83 | 171,195 |
| 2023-02-14 | $17.74 | $17.86 | $17.73 | $17.80 | $17.80 | 176,360 |
| 2023-02-13 | $17.78 | $17.93 | $17.75 | $17.86 | $17.76 | 121,432 |
| 2023-02-10 | $17.87 | $17.89 | $17.72 | $17.72 | $17.72 | 112,752 |
| 2023-02-09 | $17.97 | $18.06 | $17.90 | $17.93 | $17.93 | 120,621 |
| 2023-02-08 | $17.93 | $17.96 | $17.84 | $17.95 | $17.95 | 131,114 |
| 2023-02-07 | $17.76 | $17.97 | $17.72 | $17.93 | $17.93 | 133,885 |
| 2023-02-06 | $17.80 | $17.86 | $17.73 | $17.78 | $17.78 | 181,878 |
| 2023-02-03 | $18.11 | $18.19 | $17.84 | $17.88 | $17.88 | 342,737 |
| 2023-02-02 | $18.40 | $18.50 | $18.21 | $18.25 | $18.25 | 245,409 |
| 2023-02-01 | $18.00 | $18.32 | $17.94 | $18.30 | $18.30 | 259,535 |
| 2023-01-31 | $18.01 | $18.06 | $17.93 | $18.04 | $18.04 | 185,106 |
| 2023-01-30 | $17.79 | $17.92 | $17.79 | $17.92 | $17.92 | 163,654 |
| 2023-01-27 | $17.80 | $17.87 | $17.69 | $17.79 | $17.79 | 176,473 |
| 2023-01-26 | $17.79 | $17.88 | $17.76 | $17.87 | $17.87 | 125,368 |
| 2023-01-25 | $17.86 | $17.90 | $17.75 | $17.75 | $17.75 | 198,509 |
| 2023-01-24 | $17.99 | $18.06 | $17.72 | $17.86 | $17.86 | 204,621 |
| 2023-01-23 | $17.82 | $17.93 | $17.75 | $17.86 | $17.86 | 165,917 |
| 2023-01-20 | $17.97 | $18.03 | $17.76 | $17.82 | $17.82 | 656,608 |
| 2023-01-19 | $17.82 | $18.06 | $17.70 | $17.97 | $17.97 | 278,685 |
| 2023-01-18 | $17.71 | $17.98 | $17.66 | $17.77 | $17.77 | 324,517 |
| 2023-01-17 | $17.71 | $17.79 | $17.46 | $17.49 | $17.49 | 238,259 |
| 2023-01-13 | $18.01 | $18.07 | $17.61 | $17.66 | $17.66 | 375,955 |
| 2023-01-12 | $18.07 | $18.17 | $17.77 | $18.09 | $18.09 | 150,519 |
| 2023-01-11 | $17.88 | $18.11 | $17.77 | $18.08 | $17.98 | 144,162 |
| 2023-01-10 | $17.60 | $17.87 | $17.47 | $17.86 | $17.76 | 163,876 |
| 2023-01-09 | $17.88 | $18.09 | $17.53 | $17.67 | $17.57 | 380,744 |
| 2023-01-06 | $17.50 | $17.92 | $17.41 | $17.79 | $17.69 | 140,636 |
| 2023-01-05 | $17.48 | $17.63 | $17.40 | $17.56 | $17.46 | 132,480 |
| 2023-01-04 | $17.31 | $17.59 | $17.14 | $17.48 | $17.38 | 183,733 |
| 2023-01-03 | $17.03 | $17.33 | $16.92 | $17.25 | $17.15 | 216,987 |
| 2022-12-30 | $16.73 | $17.02 | $16.73 | $16.84 | $16.74 | 326,270 |
| 2022-12-29 | $16.92 | $17.15 | $16.80 | $16.90 | $16.80 | 396,612 |
| 2022-12-28 | $17.01 | $17.32 | $16.67 | $16.90 | $16.80 | 440,498 |
| 2022-12-27 | $17.34 | $17.40 | $16.93 | $16.95 | $16.85 | 370,172 |
| 2022-12-23 | $17.68 | $17.74 | $17.49 | $17.52 | $17.42 | 155,112 |
| 2022-12-22 | $17.88 | $17.93 | $17.62 | $17.67 | $17.57 | 202,325 |
| 2022-12-21 | $17.62 | $17.87 | $17.50 | $17.80 | $17.70 | 237,704 |
| 2022-12-20 | $17.23 | $17.63 | $17.20 | $17.63 | $17.53 | 461,278 |
| 2022-12-19 | $17.42 | $17.55 | $17.27 | $17.33 | $17.23 | 298,416 |
| 2022-12-16 | $17.46 | $17.72 | $17.44 | $17.56 | $17.46 | 312,964 |
| 2022-12-15 | $17.35 | $17.63 | $17.35 | $17.50 | $17.40 | 232,586 |
| 2022-12-14 | $17.36 | $17.49 | $17.26 | $17.43 | $17.33 | 211,330 |
| 2022-12-13 | $18.06 | $18.17 | $17.38 | $17.41 | $17.21 | 403,233 |
| 2022-12-12 | $17.91 | $18.00 | $17.59 | $17.65 | $17.45 | 327,356 |
| 2022-12-09 | $18.02 | $18.19 | $17.88 | $17.94 | $17.73 | 161,207 |
| 2022-12-08 | $18.07 | $18.33 | $18.07 | $18.11 | $17.90 | 348,304 |
| 2022-12-07 | $18.14 | $18.28 | $18.06 | $18.09 | $17.88 | 419,548 |
| 2022-12-06 | $18.27 | $18.40 | $17.87 | $18.27 | $18.06 | 362,125 |
| 2022-12-05 | $18.61 | $18.70 | $18.24 | $18.44 | $18.23 | 186,582 |
| 2022-12-02 | $18.69 | $18.86 | $18.53 | $18.68 | $18.47 | 146,265 |
| 2022-12-01 | $18.89 | $18.89 | $18.66 | $18.75 | $18.53 | 179,887 |
| 2022-11-30 | $18.37 | $18.80 | $18.27 | $18.76 | $18.54 | 275,364 |
| 2022-11-29 | $18.24 | $18.40 | $18.19 | $18.32 | $18.11 | 172,371 |
| 2022-11-28 | $18.07 | $18.31 | $18.06 | $18.28 | $18.07 | 213,271 |
| 2022-11-25 | $18.00 | $18.09 | $18.00 | $18.01 | $17.80 | 33,172 |
| 2022-11-23 | $18.20 | $18.29 | $17.88 | $18.00 | $17.79 | 316,635 |
| 2022-11-22 | $17.50 | $18.13 | $17.47 | $18.03 | $17.82 | 317,588 |
| 2022-11-21 | $17.43 | $17.55 | $17.41 | $17.43 | $17.23 | 152,299 |
| 2022-11-18 | $17.68 | $17.85 | $17.31 | $17.40 | $17.20 | 240,459 |
| 2022-11-17 | $18.09 | $18.14 | $17.56 | $17.67 | $17.47 | 305,921 |
| 2022-11-16 | $18.30 | $18.39 | $18.15 | $18.22 | $18.01 | 189,443 |
| 2022-11-15 | $18.15 | $18.50 | $18.15 | $18.31 | $18.10 | 283,331 |
| 2022-11-14 | $17.77 | $18.23 | $17.56 | $18.07 | $17.86 | 352,546 |
| 2022-11-11 | $17.86 | $18.33 | $17.70 | $18.17 | $18.17 | 241,198 |
| 2022-11-10 | $17.10 | $17.98 | $17.10 | $17.96 | $17.96 | 302,757 |
| 2022-11-09 | $17.04 | $17.13 | $16.77 | $16.81 | $16.81 | 207,555 |
| 2022-11-08 | $16.79 | $17.20 | $16.77 | $17.12 | $17.12 | 249,385 |
| 2022-11-07 | $16.96 | $16.99 | $16.71 | $16.72 | $16.72 | 154,674 |
| 2022-11-04 | $17.03 | $17.17 | $16.96 | $17.01 | $17.01 | 110,715 |
| 2022-11-03 | $16.75 | $17.08 | $16.75 | $16.92 | $16.92 | 182,745 |
| 2022-11-02 | $17.07 | $17.19 | $16.87 | $16.95 | $16.95 | 243,124 |
| 2022-11-01 | $17.25 | $17.29 | $17.05 | $17.06 | $17.06 | 180,445 |
| 2022-10-31 | $17.26 | $17.37 | $17.00 | $17.13 | $17.13 | 281,235 |
| 2022-10-28 | $16.84 | $17.29 | $16.83 | $17.21 | $17.21 | 230,188 |
| 2022-10-27 | $16.84 | $17.32 | $16.83 | $16.98 | $16.98 | 237,414 |
| 2022-10-26 | $16.37 | $16.92 | $16.30 | $16.81 | $16.81 | 231,685 |
| 2022-10-25 | $16.03 | $16.66 | $16.03 | $16.32 | $16.32 | 398,361 |
| 2022-10-24 | $16.19 | $16.42 | $15.96 | $15.96 | $15.96 | 216,716 |
| 2022-10-21 | $15.76 | $16.33 | $15.76 | $16.27 | $16.27 | 239,733 |
| 2022-10-20 | $16.11 | $16.20 | $15.85 | $15.91 | $15.91 | 198,154 |
| 2022-10-19 | $16.13 | $16.35 | $16.11 | $16.17 | $16.17 | 175,854 |
| 2022-10-18 | $16.16 | $16.45 | $16.15 | $16.35 | $16.35 | 260,255 |
| 2022-10-17 | $16.13 | $16.23 | $16.10 | $16.16 | $16.16 | 203,957 |
| 2022-10-14 | $16.40 | $16.50 | $15.97 | $16.01 | $16.01 | 139,012 |
| 2022-10-13 | $15.90 | $16.33 | $15.85 | $16.32 | $16.32 | 454,783 |
| 2022-10-12 | $16.00 | $16.16 | $16.00 | $16.09 | $16.09 | 284,968 |
| 2022-10-11 | $16.27 | $16.36 | $16.06 | $16.13 | $16.13 | 257,498 |
| 2022-10-10 | $16.30 | $16.36 | $16.13 | $16.24 | $16.24 | 171,363 |
| 2022-10-07 | $16.30 | $16.49 | $16.23 | $16.36 | $16.36 | 196,897 |
| 2022-10-06 | $16.50 | $16.60 | $16.38 | $16.39 | $16.39 | 219,730 |
| 2022-10-05 | $16.65 | $16.78 | $16.46 | $16.53 | $16.53 | 268,210 |
| 2022-10-04 | $16.70 | $16.95 | $16.61 | $16.72 | $16.72 | 492,906 |
| 2022-10-03 | $16.45 | $16.82 | $16.45 | $16.55 | $16.55 | 238,346 |
| 2022-09-30 | $16.60 | $16.72 | $16.40 | $16.43 | $16.43 | 335,529 |
| 2022-09-29 | $16.37 | $16.67 | $16.30 | $16.54 | $16.54 | 258,371 |
| 2022-09-28 | $16.50 | $16.69 | $16.39 | $16.55 | $16.55 | 477,893 |
| 2022-09-27 | $16.43 | $16.62 | $16.30 | $16.35 | $16.35 | 330,010 |
| 2022-09-26 | $16.62 | $16.84 | $16.37 | $16.46 | $16.46 | 398,301 |
| 2022-09-23 | $16.71 | $17.09 | $16.52 | $16.73 | $16.73 | 523,823 |
| 2022-09-22 | $17.24 | $17.25 | $16.85 | $16.90 | $16.90 | 367,512 |
| 2022-09-21 | $17.26 | $17.37 | $17.17 | $17.31 | $17.31 | 107,980 |
| 2022-09-20 | $17.29 | $17.40 | $17.05 | $17.29 | $17.29 | 206,882 |
| 2022-09-19 | $17.40 | $17.54 | $17.35 | $17.43 | $17.43 | 151,459 |
| 2022-09-16 | $17.34 | $17.59 | $17.26 | $17.47 | $17.47 | 257,649 |
| 2022-09-15 | $17.63 | $17.72 | $17.37 | $17.42 | $17.42 | 253,864 |
| 2022-09-14 | $17.91 | $18.03 | $17.57 | $17.71 | $17.71 | 292,307 |
| 2022-09-13 | $17.80 | $18.10 | $17.77 | $18.05 | $17.93 | 116,692 |
| 2022-09-12 | $18.11 | $18.23 | $17.96 | $18.07 | $17.95 | 186,485 |
| 2022-09-09 | $18.02 | $18.25 | $18.02 | $18.11 | $18.11 | 161,698 |
| 2022-09-08 | $18.15 | $18.23 | $17.97 | $18.02 | $18.02 | 211,711 |
| 2022-09-07 | $18.26 | $18.47 | $18.16 | $18.24 | $18.24 | 351,302 |
| 2022-09-06 | $18.64 | $18.68 | $18.07 | $18.23 | $18.23 | 304,415 |
| 2022-09-02 | $18.60 | $18.83 | $18.60 | $18.74 | $18.74 | 111,342 |
| 2022-09-01 | $18.95 | $18.98 | $18.51 | $18.55 | $18.55 | 232,754 |
| 2022-08-31 | $19.07 | $19.38 | $18.93 | $19.15 | $19.15 | 207,910 |
| 2022-08-30 | $18.93 | $19.10 | $18.81 | $18.96 | $18.96 | 146,510 |
| 2022-08-29 | $19.15 | $19.23 | $18.92 | $18.94 | $18.94 | 114,318 |
| 2022-08-26 | $19.32 | $19.46 | $19.11 | $19.28 | $19.28 | 225,010 |
| 2022-08-25 | $19.08 | $19.34 | $18.90 | $19.30 | $19.30 | 262,591 |
| 2022-08-24 | $18.98 | $19.18 | $18.93 | $19.12 | $19.12 | 137,227 |
| 2022-08-23 | $18.78 | $19.11 | $18.75 | $19.00 | $19.00 | 183,777 |
| 2022-08-22 | $19.12 | $19.16 | $18.79 | $18.92 | $18.92 | 233,516 |
| 2022-08-19 | $19.37 | $19.38 | $19.16 | $19.31 | $19.31 | 113,087 |
| 2022-08-18 | $19.56 | $19.76 | $19.32 | $19.58 | $19.58 | 176,528 |
| 2022-08-17 | $19.63 | $19.77 | $19.26 | $19.36 | $19.36 | 235,768 |
| 2022-08-16 | $20.01 | $20.04 | $19.62 | $19.69 | $19.69 | 236,052 |
| 2022-08-15 | $20.22 | $20.26 | $20.02 | $20.06 | $20.06 | 155,793 |
| 2022-08-12 | $19.81 | $20.16 | $19.74 | $20.10 | $20.10 | 267,856 |
| 2022-08-11 | $19.55 | $19.96 | $19.55 | $19.87 | $19.75 | 343,043 |
| 2022-08-10 | $19.72 | $19.80 | $19.48 | $19.55 | $19.43 | 246,439 |
| 2022-08-09 | $19.47 | $19.82 | $19.47 | $19.68 | $19.56 | 121,810 |
| 2022-08-08 | $19.70 | $19.85 | $19.55 | $19.60 | $19.48 | 149,476 |
| 2022-08-05 | $19.59 | $19.86 | $19.46 | $19.69 | $19.57 | 170,252 |
| 2022-08-04 | $19.84 | $19.90 | $19.75 | $19.83 | $19.71 | 217,607 |
| 2022-08-03 | $19.93 | $20.03 | $19.60 | $19.80 | $19.68 | 356,291 |
| 2022-08-02 | $19.99 | $20.32 | $19.91 | $19.93 | $19.81 | 455,035 |
| 2022-08-01 | $19.64 | $20.17 | $19.42 | $19.99 | $19.87 | 284,611 |
| 2022-07-29 | $20.02 | $20.09 | $19.67 | $19.70 | $19.58 | 395,480 |
| 2022-07-28 | $19.42 | $19.95 | $19.42 | $19.95 | $19.83 | 264,401 |
| 2022-07-27 | $19.29 | $19.63 | $19.21 | $19.50 | $19.38 | 184,205 |
| 2022-07-26 | $19.58 | $19.71 | $19.27 | $19.27 | $19.15 | 146,617 |
| 2022-07-25 | $19.30 | $19.57 | $19.27 | $19.56 | $19.44 | 131,510 |
| 2022-07-22 | $19.52 | $19.65 | $19.20 | $19.28 | $19.16 | 253,812 |
| 2022-07-21 | $19.15 | $19.48 | $19.11 | $19.42 | $19.30 | 130,741 |
| 2022-07-20 | $19.29 | $19.33 | $19.08 | $19.20 | $19.08 | 236,165 |
| 2022-07-19 | $19.25 | $19.37 | $19.09 | $19.28 | $19.16 | 198,365 |
| 2022-07-18 | $19.28 | $19.44 | $19.21 | $19.23 | $19.11 | 171,067 |
| 2022-07-15 | $19.09 | $19.49 | $19.09 | $19.27 | $19.15 | 610,662 |
| 2022-07-14 | $18.93 | $19.26 | $18.93 | $19.11 | $18.99 | 245,404 |
| 2022-07-13 | $18.74 | $19.48 | $18.61 | $19.29 | $19.05 | 359,616 |
| 2022-07-12 | $18.81 | $19.18 | $18.70 | $18.89 | $18.66 | 384,609 |
| 2022-07-11 | $18.39 | $18.92 | $18.36 | $18.72 | $18.49 | 395,016 |
| 2022-07-08 | $18.30 | $18.41 | $18.16 | $18.22 | $17.99 | 244,632 |
| 2022-07-07 | $18.65 | $18.89 | $18.33 | $18.38 | $18.15 | 413,170 |
| 2022-07-06 | $19.35 | $19.50 | $18.60 | $18.78 | $18.55 | 367,880 |
| 2022-07-05 | $19.36 | $19.44 | $19.09 | $19.32 | $19.08 | 295,202 |
| 2022-07-01 | $19.23 | $19.65 | $19.22 | $19.36 | $19.12 | 316,282 |
| 2022-06-30 | $18.75 | $19.46 | $18.64 | $19.16 | $18.92 | 558,799 |
| 2022-06-29 | $18.29 | $18.65 | $18.20 | $18.60 | $18.37 | 150,088 |
| 2022-06-28 | $18.19 | $18.44 | $18.10 | $18.27 | $18.04 | 169,424 |
| 2022-06-27 | $18.28 | $18.32 | $18.14 | $18.16 | $17.93 | 132,745 |
| 2022-06-24 | $18.34 | $18.43 | $18.10 | $18.19 | $17.96 | 180,440 |
| 2022-06-23 | $18.08 | $18.50 | $18.06 | $18.23 | $18.00 | 322,590 |
| 2022-06-22 | $17.79 | $18.21 | $17.77 | $17.98 | $17.76 | 360,916 |
| 2022-06-21 | $17.86 | $17.95 | $17.58 | $17.59 | $17.37 | 244,478 |
| 2022-06-17 | $17.70 | $17.93 | $17.63 | $17.90 | $17.68 | 243,389 |
| 2022-06-16 | $17.74 | $17.91 | $17.34 | $17.65 | $17.43 | 750,197 |
| 2022-06-15 | $17.89 | $18.10 | $17.85 | $17.98 | $17.76 | 231,271 |
| 2022-06-14 | $18.36 | $18.51 | $17.78 | $17.88 | $17.66 | 412,167 |
| 2022-06-13 | $19.02 | $19.11 | $18.42 | $18.51 | $18.16 | 651,760 |
| 2022-06-10 | $19.45 | $19.59 | $19.40 | $19.54 | $19.17 | 127,493 |
| 2022-06-09 | $19.66 | $19.66 | $19.51 | $19.55 | $19.18 | 107,259 |
| 2022-06-08 | $19.65 | $19.77 | $19.55 | $19.67 | $19.29 | 132,777 |
| 2022-06-07 | $19.75 | $19.82 | $19.53 | $19.61 | $19.23 | 259,933 |
| 2022-06-06 | $19.77 | $19.89 | $19.75 | $19.85 | $19.47 | 98,468 |
| 2022-06-03 | $19.75 | $19.92 | $19.73 | $19.77 | $19.39 | 99,807 |
| 2022-06-02 | $19.93 | $20.03 | $19.68 | $19.79 | $19.41 | 349,432 |
| 2022-06-01 | $20.00 | $20.12 | $19.95 | $19.96 | $19.58 | 91,548 |
| 2022-05-31 | $20.08 | $20.16 | $19.91 | $20.05 | $19.67 | 258,924 |
| 2022-05-27 | $20.12 | $20.34 | $19.96 | $20.04 | $19.66 | 642,259 |
| 2022-05-26 | $20.16 | $20.23 | $19.95 | $20.13 | $19.74 | 478,555 |
| 2022-05-25 | $20.34 | $20.34 | $20.13 | $20.26 | $19.87 | 356,596 |
| 2022-05-24 | $19.98 | $20.31 | $19.98 | $20.25 | $19.86 | 342,820 |
| 2022-05-23 | $20.24 | $20.35 | $19.92 | $19.98 | $19.60 | 276,348 |
| 2022-05-20 | $19.70 | $20.24 | $19.70 | $20.24 | $19.85 | 246,911 |
| 2022-05-19 | $19.79 | $19.97 | $19.62 | $19.66 | $19.28 | 389,229 |
| 2022-05-18 | $20.08 | $20.19 | $19.74 | $19.88 | $19.50 | 292,535 |
| 2022-05-17 | $20.25 | $20.40 | $20.12 | $20.20 | $19.81 | 232,416 |
| 2022-05-16 | $20.14 | $20.48 | $20.10 | $20.40 | $20.01 | 179,178 |
| 2022-05-13 | $20.08 | $20.20 | $19.94 | $20.15 | $19.76 | 228,575 |
| 2022-05-12 | $19.74 | $20.22 | $19.73 | $20.14 | $19.63 | 193,294 |
| 2022-05-11 | $19.61 | $19.89 | $19.60 | $19.75 | $19.25 | 295,641 |
| 2022-05-10 | $19.70 | $19.94 | $19.54 | $19.73 | $19.23 | 218,775 |
| 2022-05-09 | $19.75 | $19.90 | $19.52 | $19.56 | $19.07 | 261,537 |
| 2022-05-06 | $19.51 | $19.98 | $19.31 | $19.83 | $19.33 | 663,587 |
| 2022-05-05 | $19.53 | $19.67 | $19.19 | $19.67 | $19.18 | 252,185 |
| 2022-05-04 | $19.38 | $19.87 | $19.24 | $19.82 | $19.32 | 188,124 |
| 2022-05-03 | $19.64 | $19.85 | $19.35 | $19.47 | $18.98 | 162,560 |
| 2022-05-02 | $19.91 | $19.91 | $19.59 | $19.62 | $19.13 | 217,346 |
| 2022-04-29 | $19.92 | $20.20 | $19.77 | $19.99 | $19.49 | 146,816 |
| 2022-04-28 | $19.75 | $20.11 | $19.75 | $20.00 | $19.50 | 266,802 |
| 2022-04-27 | $19.85 | $20.11 | $19.77 | $19.99 | $19.49 | 216,864 |
| 2022-04-26 | $19.94 | $20.18 | $19.84 | $19.96 | $19.46 | 177,444 |
| 2022-04-25 | $19.74 | $20.06 | $19.70 | $19.98 | $19.48 | 189,226 |
| 2022-04-22 | $19.82 | $20.03 | $19.50 | $19.69 | $19.20 | 190,452 |
| 2022-04-21 | $19.97 | $20.12 | $19.71 | $19.87 | $19.37 | 265,947 |
| 2022-04-20 | $19.39 | $20.11 | $19.39 | $20.03 | $19.53 | 386,088 |
| 2022-04-19 | $19.20 | $19.48 | $19.16 | $19.32 | $18.83 | 321,050 |
| 2022-04-18 | $19.50 | $19.59 | $19.33 | $19.35 | $18.86 | 292,778 |
| 2022-04-14 | $20.05 | $20.19 | $19.45 | $19.57 | $19.08 | 361,473 |
| 2022-04-13 | $19.95 | $20.34 | $19.95 | $20.19 | $19.68 | 216,433 |
| 2022-04-12 | $20.14 | $20.43 | $19.82 | $20.11 | $19.49 | 376,210 |
| 2022-04-11 | $20.38 | $20.39 | $19.89 | $20.00 | $19.38 | 304,487 |
| 2022-04-08 | $20.62 | $20.70 | $20.39 | $20.47 | $19.84 | 142,162 |
| 2022-04-07 | $20.77 | $21.00 | $20.61 | $20.70 | $20.06 | 172,896 |
| 2022-04-06 | $21.09 | $21.18 | $20.61 | $21.02 | $20.37 | 272,526 |
| 2022-04-05 | $21.75 | $21.89 | $21.19 | $21.21 | $20.55 | 239,658 |
| 2022-04-04 | $21.73 | $21.95 | $21.62 | $21.91 | $21.23 | 177,143 |
| 2022-04-01 | $22.03 | $22.06 | $21.76 | $21.83 | $21.15 | 193,410 |
| 2022-03-31 | $21.73 | $22.39 | $21.40 | $22.02 | $21.34 | 422,003 |
| 2022-03-30 | $21.38 | $21.66 | $21.37 | $21.63 | $20.96 | 220,421 |
| 2022-03-29 | $20.80 | $21.46 | $20.73 | $21.33 | $20.67 | 441,022 |
| 2022-03-28 | $20.83 | $21.00 | $20.54 | $20.63 | $19.99 | 222,506 |
| 2022-03-25 | $20.98 | $21.00 | $20.70 | $20.85 | $20.20 | 256,457 |
| 2022-03-24 | $21.16 | $21.22 | $20.90 | $21.07 | $20.42 | 167,332 |
| 2022-03-23 | $20.90 | $21.35 | $20.90 | $21.16 | $20.50 | 248,783 |
| 2022-03-22 | $21.15 | $21.20 | $20.76 | $20.97 | $20.32 | 419,468 |
| 2022-03-21 | $21.18 | $21.33 | $21.04 | $21.25 | $20.59 | 268,206 |
| 2022-03-18 | $21.53 | $21.72 | $21.18 | $21.25 | $20.59 | 248,075 |
| 2022-03-17 | $21.80 | $22.06 | $21.40 | $21.50 | $20.83 | 610,501 |
| 2022-03-16 | $21.25 | $21.92 | $21.18 | $21.91 | $21.23 | 304,446 |
| 2022-03-15 | $21.12 | $21.20 | $20.80 | $21.12 | $20.46 | 306,976 |
| 2022-03-14 | $21.65 | $21.77 | $20.96 | $21.08 | $20.43 | 318,388 |
| 2022-03-11 | $22.05 | $22.14 | $21.78 | $21.82 | $21.02 | 172,266 |
| 2022-03-10 | $22.25 | $22.40 | $22.02 | $22.24 | $21.43 | 140,864 |
| 2022-03-09 | $22.87 | $23.25 | $22.24 | $22.45 | $21.63 | 270,753 |
| 2022-03-08 | $23.14 | $23.25 | $22.51 | $22.95 | $22.11 | 167,868 |
| 2022-03-07 | $23.49 | $23.56 | $23.14 | $23.23 | $22.38 | 117,734 |
| 2022-03-04 | $23.22 | $23.50 | $23.14 | $23.50 | $22.64 | 144,036 |
| 2022-03-03 | $23.27 | $23.41 | $23.16 | $23.31 | $22.46 | 72,883 |
| 2022-03-02 | $23.48 | $23.59 | $23.14 | $23.27 | $22.42 | 178,500 |
| 2022-03-01 | $23.63 | $23.82 | $23.48 | $23.52 | $22.66 | 175,674 |
| 2022-02-28 | $22.99 | $23.55 | $22.96 | $23.50 | $22.64 | 460,742 |
| 2022-02-25 | $22.75 | $23.01 | $22.38 | $22.91 | $22.07 | 174,754 |
| 2022-02-24 | $22.02 | $22.83 | $22.02 | $22.78 | $21.95 | 317,170 |
| 2022-02-23 | $22.20 | $22.39 | $21.94 | $22.30 | $21.48 | 263,804 |
| 2022-02-22 | $22.21 | $22.30 | $22.11 | $22.23 | $21.42 | 137,178 |
| 2022-02-18 | $22.61 | $22.64 | $22.19 | $22.32 | $21.50 | 403,315 |
| 2022-02-17 | $22.30 | $22.74 | $22.30 | $22.65 | $21.82 | 248,150 |
| 2022-02-16 | $22.36 | $22.39 | $22.00 | $22.38 | $21.56 | 246,002 |
| 2022-02-15 | $22.12 | $22.27 | $21.94 | $22.19 | $21.38 | 237,606 |
| 2022-02-14 | $22.44 | $22.50 | $22.12 | $22.18 | $21.37 | 204,952 |
| 2022-02-11 | $22.52 | $22.61 | $22.26 | $22.52 | $21.58 | 281,241 |
| 2022-02-10 | $22.59 | $22.74 | $22.49 | $22.59 | $21.64 | 253,833 |
| 2022-02-09 | $22.67 | $22.90 | $22.65 | $22.84 | $21.88 | 275,474 |
| 2022-02-08 | $22.90 | $22.90 | $22.51 | $22.56 | $21.61 | 382,818 |
| 2022-02-07 | $23.30 | $23.43 | $22.67 | $22.85 | $21.89 | 580,466 |
| 2022-02-04 | $23.60 | $23.77 | $23.30 | $23.40 | $22.42 | 164,575 |
| 2022-02-03 | $23.95 | $24.09 | $23.61 | $23.64 | $22.65 | 131,064 |
| 2022-02-02 | $24.27 | $24.37 | $24.02 | $24.11 | $23.10 | 116,280 |
| 2022-02-01 | $24.01 | $24.38 | $23.97 | $24.34 | $23.32 | 140,472 |
| 2022-01-31 | $24.19 | $24.30 | $23.91 | $24.13 | $23.12 | 142,052 |
| 2022-01-28 | $24.35 | $24.48 | $24.14 | $24.24 | $23.22 | 134,020 |
| 2022-01-27 | $24.05 | $24.39 | $24.05 | $24.35 | $23.33 | 192,238 |
| 2022-01-26 | $24.39 | $24.46 | $23.51 | $24.05 | $23.04 | 303,600 |
| 2022-01-25 | $23.94 | $24.43 | $23.80 | $24.39 | $23.37 | 760,387 |
| 2022-01-24 | $24.05 | $24.07 | $23.56 | $24.06 | $23.05 | 312,884 |
| 2022-01-21 | $23.87 | $24.11 | $23.74 | $24.04 | $23.03 | 529,359 |
| 2022-01-20 | $23.43 | $23.87 | $23.41 | $23.68 | $22.69 | 338,431 |
| 2022-01-19 | $23.78 | $23.93 | $23.24 | $23.31 | $22.33 | 637,046 |
| 2022-01-18 | $24.24 | $24.34 | $23.70 | $23.76 | $22.76 | 311,667 |
| 2022-01-14 | $24.75 | $24.82 | $24.39 | $24.54 | $23.51 | 232,644 |
| 2022-01-13 | $24.99 | $25.06 | $24.86 | $24.92 | $23.87 | 79,373 |
| 2022-01-12 | $24.92 | $25.07 | $24.70 | $25.00 | $23.95 | 150,339 |
| 2022-01-11 | $24.83 | $25.07 | $24.73 | $24.87 | $23.83 | 155,982 |
| 2022-01-10 | $24.72 | $24.85 | $24.52 | $24.73 | $23.69 | 158,307 |
| 2022-01-07 | $24.71 | $24.93 | $24.71 | $24.89 | $23.85 | 144,511 |
| 2022-01-06 | $24.94 | $25.02 | $24.70 | $24.76 | $23.72 | 278,461 |
| 2022-01-05 | $25.29 | $25.38 | $24.94 | $25.01 | $23.96 | 226,774 |
| 2022-01-04 | $25.85 | $25.87 | $25.27 | $25.33 | $24.27 | 263,355 |
| 2022-01-03 | $26.17 | $26.17 | $25.68 | $25.93 | $24.84 | 200,140 |
| 2021-12-31 | $25.89 | $26.40 | $25.83 | $26.18 | $25.08 | 88,070 |
| 2021-12-30 | $25.80 | $26.04 | $25.67 | $25.87 | $24.79 | 218,662 |
| 2021-12-29 | $25.91 | $26.09 | $25.82 | $25.85 | $24.65 | 111,013 |
| 2021-12-28 | $26.18 | $26.24 | $26.02 | $26.03 | $24.82 | 74,266 |
| 2021-12-27 | $26.06 | $26.30 | $25.77 | $26.29 | $25.07 | 266,077 |
| 2021-12-23 | $25.80 | $26.10 | $25.80 | $26.02 | $24.81 | 101,310 |
| 2021-12-22 | $25.96 | $26.05 | $25.72 | $25.85 | $24.65 | 132,662 |
| 2021-12-21 | $25.87 | $25.98 | $25.67 | $25.80 | $24.60 | 103,627 |
| 2021-12-20 | $26.13 | $26.20 | $25.94 | $25.99 | $24.78 | 114,328 |
| 2021-12-17 | $25.85 | $26.20 | $25.62 | $26.13 | $24.92 | 93,732 |
| 2021-12-16 | $26.16 | $26.16 | $25.83 | $25.93 | $24.73 | 98,780 |
| 2021-12-15 | $26.20 | $26.22 | $25.91 | $26.18 | $24.96 | 88,845 |
| 2021-12-14 | $25.82 | $26.26 | $25.71 | $26.22 | $25.00 | 98,200 |
| 2021-12-13 | $25.99 | $26.06 | $25.78 | $25.90 | $24.58 | 129,499 |
| 2021-12-10 | $26.28 | $26.33 | $25.85 | $25.98 | $24.66 | 147,807 |
| 2021-12-09 | $26.23 | $26.32 | $26.15 | $26.27 | $24.93 | 56,398 |
| 2021-12-08 | $26.10 | $26.30 | $26.00 | $26.30 | $24.96 | 95,637 |
| 2021-12-07 | $26.14 | $26.30 | $26.04 | $26.07 | $24.74 | 78,341 |
| 2021-12-06 | $26.26 | $26.26 | $26.09 | $26.20 | $24.87 | 125,977 |
| 2021-12-03 | $26.19 | $26.28 | $26.07 | $26.28 | $24.94 | 102,945 |
| 2021-12-02 | $26.24 | $26.29 | $26.12 | $26.19 | $24.86 | 135,911 |
| 2021-12-01 | $25.90 | $26.26 | $25.90 | $26.24 | $24.90 | 97,665 |
| 2021-11-30 | $25.90 | $26.04 | $25.67 | $26.04 | $24.71 | 139,352 |
| 2021-11-29 | $25.37 | $25.83 | $25.31 | $25.83 | $24.51 | 143,480 |
| 2021-11-26 | $25.37 | $25.55 | $25.27 | $25.31 | $24.02 | 119,486 |
| 2021-11-24 | $25.27 | $25.48 | $25.27 | $25.43 | $24.14 | 93,374 |
| 2021-11-23 | $25.38 | $25.43 | $25.25 | $25.32 | $24.03 | 118,103 |
| 2021-11-22 | $25.64 | $25.73 | $25.38 | $25.43 | $24.14 | 150,298 |
| 2021-11-19 | $25.55 | $25.73 | $25.55 | $25.66 | $24.35 | 89,282 |
| 2021-11-18 | $25.56 | $25.74 | $25.45 | $25.54 | $24.24 | 84,395 |
| 2021-11-17 | $25.64 | $25.65 | $25.46 | $25.55 | $24.25 | 109,709 |
| 2021-11-16 | $25.86 | $25.91 | $25.50 | $25.64 | $24.33 | 144,290 |
| 2021-11-15 | $26.10 | $26.18 | $25.78 | $25.99 | $24.67 | 97,834 |
| 2021-11-12 | $25.91 | $26.07 | $25.74 | $25.93 | $24.61 | 115,611 |
| 2021-11-11 | $26.09 | $26.11 | $25.93 | $26.00 | $24.56 | 80,941 |
| 2021-11-10 | $26.37 | $26.41 | $26.03 | $26.13 | $24.68 | 64,770 |
| 2021-11-09 | $26.12 | $26.30 | $26.01 | $26.30 | $24.84 | 131,640 |
| 2021-11-08 | $26.02 | $26.09 | $25.94 | $25.97 | $24.53 | 95,212 |
| 2021-11-05 | $25.83 | $25.99 | $25.83 | $25.94 | $24.50 | 78,282 |
| 2021-11-04 | $25.75 | $25.85 | $25.65 | $25.75 | $24.32 | 134,158 |
| 2021-11-03 | $25.83 | $26.00 | $25.65 | $25.78 | $24.35 | 113,668 |
| 2021-11-02 | $26.20 | $26.20 | $25.77 | $25.86 | $24.43 | 118,960 |
| 2021-11-01 | $26.10 | $26.18 | $26.02 | $26.13 | $24.68 | 102,691 |
| 2021-10-29 | $25.91 | $26.17 | $25.75 | $26.14 | $24.69 | 128,826 |
| 2021-10-28 | $25.77 | $25.93 | $25.60 | $25.93 | $24.49 | 89,114 |
| 2021-10-27 | $25.63 | $25.75 | $25.54 | $25.75 | $24.32 | 76,468 |
| 2021-10-26 | $25.55 | $25.66 | $25.39 | $25.54 | $24.13 | 100,139 |
| 2021-10-25 | $25.26 | $25.55 | $25.26 | $25.36 | $23.96 | 82,100 |
| 2021-10-22 | $25.33 | $25.45 | $25.20 | $25.29 | $23.89 | 76,975 |
| 2021-10-21 | $25.42 | $25.46 | $25.22 | $25.37 | $23.96 | 70,401 |
| 2021-10-20 | $25.45 | $25.53 | $25.36 | $25.41 | $24.00 | 111,613 |
| 2021-10-19 | $25.45 | $25.62 | $25.32 | $25.51 | $24.10 | 73,891 |
| 2021-10-18 | $25.51 | $25.67 | $25.35 | $25.45 | $24.04 | 68,897 |
| 2021-10-15 | $25.60 | $25.67 | $25.44 | $25.45 | $24.04 | 54,147 |
| 2021-10-14 | $25.43 | $25.64 | $25.40 | $25.62 | $24.20 | 71,690 |
| 2021-10-13 | $25.39 | $25.63 | $25.39 | $25.49 | $23.96 | 67,413 |
| 2021-10-12 | $25.41 | $25.60 | $25.30 | $25.34 | $23.82 | 103,215 |
| 2021-10-11 | $25.28 | $25.39 | $25.18 | $25.33 | $23.81 | 94,045 |
| 2021-10-08 | $25.58 | $25.58 | $25.18 | $25.28 | $23.77 | 100,791 |
| 2021-10-07 | $25.23 | $25.49 | $25.21 | $25.43 | $23.91 | 121,080 |
| 2021-10-06 | $25.56 | $25.65 | $25.02 | $25.24 | $23.73 | 310,031 |
| 2021-10-05 | $25.70 | $25.82 | $25.54 | $25.68 | $24.14 | 101,281 |
| 2021-10-04 | $25.97 | $26.01 | $25.54 | $25.74 | $24.20 | 113,125 |
| 2021-10-01 | $25.73 | $26.14 | $25.58 | $26.05 | $24.49 | 89,930 |
| 2021-09-30 | $26.02 | $26.02 | $25.62 | $25.75 | $24.21 | 305,561 |
| 2021-09-29 | $25.64 | $26.06 | $25.64 | $26.00 | $24.44 | 116,287 |
| 2021-09-28 | $26.20 | $26.30 | $25.55 | $25.59 | $24.06 | 321,878 |
| 2021-09-27 | $26.40 | $26.46 | $26.23 | $26.37 | $24.79 | 120,639 |
| 2021-09-24 | $26.46 | $26.61 | $26.40 | $26.49 | $24.90 | 99,191 |
| 2021-09-23 | $26.65 | $26.70 | $26.48 | $26.56 | $24.97 | 88,726 |
| 2021-09-22 | $26.46 | $26.62 | $26.40 | $26.59 | $25.00 | 75,703 |
| 2021-09-21 | $26.38 | $26.54 | $26.33 | $26.48 | $24.89 | 65,854 |
| 2021-09-20 | $26.36 | $26.43 | $26.25 | $26.36 | $24.78 | 100,638 |
| 2021-09-17 | $26.40 | $26.51 | $26.25 | $26.38 | $24.80 | 92,429 |
| 2021-09-16 | $26.98 | $26.98 | $26.31 | $26.39 | $24.81 | 230,879 |
| 2021-09-15 | $26.83 | $27.12 | $26.78 | $27.12 | $25.50 | 144,249 |
| 2021-09-14 | $26.43 | $26.85 | $26.41 | $26.81 | $25.20 | 212,185 |
| 2021-09-13 | $26.62 | $26.67 | $26.46 | $26.51 | $24.81 | 123,756 |
| 2021-09-10 | $26.68 | $26.68 | $26.55 | $26.58 | $24.88 | 87,999 |
| 2021-09-09 | $26.51 | $26.70 | $26.45 | $26.66 | $24.95 | 92,135 |
| 2021-09-08 | $26.45 | $26.58 | $26.38 | $26.54 | $24.84 | 85,935 |
| 2021-09-07 | $26.49 | $26.49 | $26.30 | $26.41 | $24.72 | 67,550 |
| 2021-09-03 | $26.50 | $26.56 | $26.41 | $26.53 | $24.83 | 84,042 |
| 2021-09-02 | $26.51 | $26.65 | $26.48 | $26.56 | $24.86 | 111,369 |
| 2021-09-01 | $26.40 | $26.52 | $26.35 | $26.51 | $24.81 | 92,146 |
| 2021-08-31 | $26.39 | $26.51 | $26.35 | $26.43 | $24.74 | 133,360 |
| 2021-08-30 | $26.22 | $26.36 | $26.19 | $26.33 | $24.65 | 80,787 |
| 2021-08-27 | $26.14 | $26.40 | $26.14 | $26.23 | $24.55 | 133,972 |
| 2021-08-26 | $26.23 | $26.24 | $26.08 | $26.23 | $24.55 | 93,539 |
| 2021-08-25 | $26.34 | $26.35 | $26.10 | $26.21 | $24.53 | 112,104 |
| 2021-08-24 | $26.40 | $26.41 | $26.28 | $26.28 | $24.60 | 59,693 |
| 2021-08-23 | $26.34 | $26.41 | $26.32 | $26.40 | $24.71 | 72,924 |
| 2021-08-20 | $26.37 | $26.45 | $26.29 | $26.35 | $24.66 | 75,111 |
| 2021-08-19 | $26.22 | $26.42 | $26.04 | $26.37 | $24.68 | 60,799 |
| 2021-08-18 | $26.25 | $26.33 | $26.19 | $26.20 | $24.52 | 60,782 |
| 2021-08-17 | $26.49 | $26.49 | $26.22 | $26.31 | $24.63 | 107,849 |
| 2021-08-16 | $26.22 | $26.48 | $26.22 | $26.47 | $24.78 | 70,497 |
| 2021-08-13 | $26.03 | $26.25 | $26.03 | $26.24 | $24.56 | 80,741 |
| 2021-08-12 | $26.05 | $26.14 | $26.05 | $26.10 | $24.32 | 50,350 |
| 2021-08-11 | $26.11 | $26.18 | $26.05 | $26.06 | $24.28 | 114,477 |
| 2021-08-10 | $26.14 | $26.22 | $26.08 | $26.08 | $24.30 | 124,434 |
| 2021-08-09 | $26.40 | $26.45 | $26.11 | $26.19 | $24.41 | 115,896 |
| 2021-08-06 | $26.53 | $26.59 | $26.32 | $26.43 | $24.63 | 100,625 |
| 2021-08-05 | $26.56 | $26.70 | $26.48 | $26.55 | $24.74 | 110,808 |
| 2021-08-04 | $26.50 | $26.64 | $26.40 | $26.64 | $24.82 | 86,831 |
| 2021-08-03 | $26.65 | $26.69 | $26.41 | $26.43 | $24.63 | 173,335 |
| 2021-08-02 | $26.33 | $26.67 | $26.33 | $26.61 | $24.80 | 97,568 |
| 2021-07-30 | $26.46 | $26.57 | $26.24 | $26.31 | $24.52 | 116,828 |
| 2021-07-29 | $26.34 | $26.47 | $26.25 | $26.38 | $24.58 | 82,342 |
| 2021-07-28 | $26.08 | $26.49 | $26.08 | $26.46 | $24.66 | 110,309 |
| 2021-07-27 | $26.06 | $26.23 | $26.01 | $26.09 | $24.31 | 120,899 |
| 2021-07-26 | $26.16 | $26.24 | $26.08 | $26.12 | $24.34 | 107,266 |
| 2021-07-23 | $26.23 | $26.50 | $26.14 | $26.15 | $24.37 | 120,269 |
| 2021-07-22 | $25.96 | $26.34 | $25.91 | $26.33 | $24.54 | 143,910 |
| 2021-07-21 | $25.90 | $26.00 | $25.86 | $25.96 | $24.19 | 100,062 |
| 2021-07-20 | $25.99 | $26.06 | $25.92 | $25.93 | $24.16 | 96,826 |
| 2021-07-19 | $25.99 | $26.13 | $25.86 | $25.93 | $24.16 | 148,825 |
| 2021-07-16 | $26.11 | $26.24 | $25.93 | $25.94 | $24.17 | 354,387 |
| 2021-07-15 | $26.03 | $26.24 | $26.03 | $26.20 | $24.41 | 99,422 |
| 2021-07-14 | $26.00 | $26.12 | $25.95 | $26.07 | $24.29 | 148,244 |
| 2021-07-13 | $26.17 | $26.26 | $26.00 | $26.14 | $24.25 | 188,405 |
| 2021-07-12 | $25.93 | $26.38 | $25.93 | $26.15 | $24.26 | 204,405 |
| 2021-07-09 | $25.94 | $26.00 | $25.83 | $25.96 | $24.08 | 156,862 |
| 2021-07-08 | $25.93 | $26.05 | $25.81 | $25.94 | $24.06 | 177,469 |
| 2021-07-07 | $26.08 | $26.15 | $25.95 | $26.01 | $24.13 | 137,594 |
| 2021-07-06 | $25.90 | $26.13 | $25.86 | $26.07 | $24.18 | 212,226 |
| 2021-07-02 | $25.93 | $25.97 | $25.82 | $25.90 | $24.03 | 91,432 |
| 2021-07-01 | $25.73 | $25.93 | $25.66 | $25.87 | $24.00 | 144,207 |
| 2021-06-30 | $25.69 | $25.81 | $25.59 | $25.78 | $23.92 | 290,293 |
| 2021-06-29 | $25.63 | $25.70 | $25.56 | $25.65 | $23.80 | 141,429 |
| 2021-06-28 | $25.60 | $25.70 | $25.54 | $25.63 | $23.78 | 122,287 |
| 2021-06-25 | $25.57 | $25.72 | $25.47 | $25.59 | $23.74 | 124,284 |
| 2021-06-24 | $25.62 | $25.80 | $25.56 | $25.60 | $23.75 | 123,617 |
| 2021-06-23 | $25.66 | $25.80 | $25.56 | $25.63 | $23.78 | 94,330 |
| 2021-06-22 | $25.32 | $25.86 | $25.30 | $25.82 | $23.95 | 182,495 |
| 2021-06-21 | $25.40 | $25.55 | $25.32 | $25.33 | $23.50 | 118,895 |
| 2021-06-18 | $25.37 | $25.49 | $25.33 | $25.44 | $23.60 | 104,942 |
| 2021-06-17 | $25.26 | $25.43 | $25.15 | $25.31 | $23.48 | 105,854 |
| 2021-06-16 | $25.28 | $25.35 | $25.12 | $25.17 | $23.35 | 89,298 |
| 2021-06-15 | $25.41 | $25.43 | $25.27 | $25.36 | $23.53 | 88,744 |
| 2021-06-14 | $25.38 | $25.47 | $25.32 | $25.47 | $23.63 | 73,143 |
| 2021-06-11 | $25.38 | $25.49 | $25.37 | $25.45 | $23.50 | 97,527 |
| 2021-06-10 | $25.29 | $25.43 | $25.25 | $25.43 | $23.48 | 112,789 |
| 2021-06-09 | $25.39 | $25.43 | $25.25 | $25.28 | $23.34 | 122,422 |
| 2021-06-08 | $25.11 | $25.38 | $25.11 | $25.35 | $23.41 | 155,303 |
| 2021-06-07 | $24.97 | $25.06 | $24.95 | $25.06 | $23.14 | 97,994 |
| 2021-06-04 | $24.89 | $25.01 | $24.86 | $24.91 | $23.00 | 129,172 |
| 2021-06-03 | $24.98 | $25.00 | $24.85 | $24.92 | $23.01 | 120,677 |
| 2021-06-02 | $25.03 | $25.17 | $24.95 | $25.04 | $23.12 | 147,996 |
| 2021-06-01 | $24.96 | $25.05 | $24.90 | $25.03 | $23.11 | 86,139 |
| 2021-05-28 | $25.06 | $25.08 | $24.87 | $25.00 | $23.09 | 134,450 |
| 2021-05-27 | $24.93 | $25.02 | $24.79 | $25.02 | $23.10 | 93,335 |
| 2021-05-26 | $24.89 | $25.01 | $24.85 | $24.91 | $23.00 | 100,310 |
| 2021-05-25 | $24.74 | $24.96 | $24.66 | $24.95 | $23.04 | 132,174 |
| 2021-05-24 | $24.72 | $24.90 | $24.66 | $24.68 | $22.79 | 174,229 |
| 2021-05-21 | $24.80 | $24.80 | $24.58 | $24.72 | $22.83 | 115,973 |
| 2021-05-20 | $24.64 | $24.82 | $24.61 | $24.81 | $22.91 | 101,206 |
| 2021-05-19 | $24.61 | $24.75 | $24.56 | $24.63 | $22.74 | 95,217 |
| 2021-05-18 | $24.50 | $24.84 | $24.50 | $24.74 | $22.85 | 155,242 |
| 2021-05-17 | $24.49 | $24.62 | $24.44 | $24.50 | $22.62 | 84,988 |
| 2021-05-14 | $24.45 | $24.93 | $24.44 | $24.60 | $22.72 | 63,697 |
| 2021-05-13 | $24.37 | $24.54 | $24.30 | $24.39 | $22.52 | 122,673 |
| 2021-05-12 | $24.74 | $24.79 | $24.39 | $24.52 | $22.53 | 183,439 |
| 2021-05-11 | $24.90 | $24.94 | $24.73 | $24.81 | $22.80 | 188,725 |
| 2021-05-10 | $25.14 | $25.15 | $24.94 | $24.96 | $22.94 | 164,294 |
| 2021-05-07 | $25.08 | $25.26 | $25.05 | $25.15 | $23.11 | 100,975 |
| 2021-05-06 | $25.00 | $25.14 | $24.99 | $25.08 | $23.05 | 125,512 |
| 2021-05-05 | $25.12 | $25.12 | $25.01 | $25.04 | $23.01 | 73,225 |
| 2021-05-04 | $25.20 | $25.34 | $25.02 | $25.11 | $23.08 | 205,875 |
| 2021-05-03 | $25.02 | $25.29 | $25.02 | $25.29 | $23.24 | 115,091 |
| 2021-04-30 | $24.96 | $25.15 | $24.82 | $24.97 | $22.95 | 135,699 |
| 2021-04-29 | $25.21 | $25.27 | $24.93 | $24.96 | $22.94 | 198,578 |
| 2021-04-28 | $24.84 | $25.33 | $24.80 | $25.33 | $23.28 | 220,177 |
| 2021-04-27 | $24.99 | $25.00 | $24.73 | $24.80 | $22.79 | 114,101 |
| 2021-04-26 | $25.07 | $25.09 | $24.87 | $24.95 | $22.93 | 171,607 |
| 2021-04-23 | $24.89 | $25.12 | $24.83 | $25.06 | $23.03 | 134,261 |
| 2021-04-22 | $24.86 | $24.95 | $24.81 | $24.89 | $22.87 | 136,427 |
| 2021-04-21 | $24.89 | $24.92 | $24.76 | $24.90 | $22.88 | 149,830 |
| 2021-04-20 | $24.76 | $24.85 | $24.71 | $24.83 | $22.82 | 128,514 |
| 2021-04-19 | $24.91 | $24.95 | $24.78 | $24.82 | $22.81 | 115,432 |
| 2021-04-16 | $24.89 | $25.05 | $24.71 | $25.00 | $22.98 | 175,985 |
| 2021-04-15 | $24.77 | $24.91 | $24.72 | $24.85 | $22.84 | 195,699 |
| 2021-04-14 | $24.50 | $24.67 | $24.50 | $24.66 | $22.66 | 137,218 |
| 2021-04-13 | $24.51 | $24.68 | $24.47 | $24.57 | $22.47 | 217,686 |
| 2021-04-12 | $24.60 | $24.63 | $24.40 | $24.46 | $22.37 | 213,259 |
| 2021-04-09 | $24.64 | $24.68 | $24.55 | $24.59 | $22.49 | 79,459 |
| 2021-04-08 | $24.75 | $24.80 | $24.61 | $24.61 | $22.51 | 170,962 |
| 2021-04-07 | $24.64 | $24.75 | $24.59 | $24.68 | $22.57 | 140,857 |
| 2021-04-06 | $24.60 | $24.81 | $24.43 | $24.53 | $22.44 | 236,892 |
| 2021-04-05 | $24.78 | $24.88 | $24.50 | $24.60 | $22.50 | 219,857 |
| 2021-04-01 | $24.80 | $24.90 | $24.55 | $24.77 | $22.66 | 191,199 |
| 2021-03-31 | $24.30 | $24.69 | $24.30 | $24.65 | $22.55 | 227,221 |
| 2021-03-30 | $24.33 | $24.45 | $24.22 | $24.30 | $22.23 | 155,025 |
| 2021-03-29 | $24.20 | $24.47 | $23.88 | $24.40 | $22.32 | 294,171 |
| 2021-03-26 | $24.48 | $24.55 | $23.65 | $24.19 | $22.13 | 286,188 |
| 2021-03-25 | $24.55 | $24.69 | $24.41 | $24.59 | $22.49 | 136,228 |
| 2021-03-24 | $24.33 | $24.69 | $24.16 | $24.66 | $22.56 | 206,115 |
| 2021-03-23 | $23.97 | $24.31 | $23.97 | $24.26 | $22.19 | 211,492 |
| 2021-03-22 | $24.09 | $24.17 | $23.94 | $23.97 | $21.93 | 185,159 |
| 2021-03-19 | $23.95 | $24.24 | $23.88 | $24.05 | $22.00 | 265,269 |
| 2021-03-18 | $23.85 | $23.94 | $23.63 | $23.86 | $21.82 | 201,778 |
| 2021-03-17 | $24.00 | $24.08 | $23.80 | $23.97 | $21.93 | 280,250 |
| 2021-03-16 | $24.31 | $24.45 | $23.88 | $24.14 | $22.08 | 327,088 |
| 2021-03-15 | $24.39 | $24.44 | $24.25 | $24.34 | $22.26 | 138,671 |
| 2021-03-12 | $24.56 | $24.61 | $24.40 | $24.46 | $22.37 | 123,520 |
| 2021-03-11 | $24.60 | $24.81 | $24.53 | $24.78 | $22.56 | 132,228 |
| 2021-03-10 | $24.68 | $24.85 | $24.56 | $24.60 | $22.39 | 233,245 |
| 2021-03-09 | $24.21 | $24.77 | $24.21 | $24.74 | $22.52 | 253,456 |
| 2021-03-08 | $24.20 | $24.38 | $24.03 | $24.03 | $21.88 | 171,091 |
| 2021-03-05 | $24.12 | $24.28 | $23.77 | $24.22 | $22.05 | 332,876 |
| 2021-03-04 | $24.54 | $24.67 | $23.90 | $24.09 | $21.93 | 344,303 |
| 2021-03-03 | $24.71 | $24.72 | $24.45 | $24.53 | $22.33 | 181,625 |
| 2021-03-02 | $24.88 | $25.03 | $24.71 | $24.80 | $22.58 | 198,496 |
| 2021-03-01 | $24.91 | $25.25 | $24.86 | $24.95 | $22.71 | 140,344 |
| 2021-02-26 | $24.72 | $24.91 | $24.60 | $24.91 | $22.68 | 267,684 |
| 2021-02-25 | $25.09 | $25.09 | $24.46 | $24.67 | $22.46 | 286,939 |
| 2021-02-24 | $24.73 | $25.18 | $24.56 | $25.03 | $22.79 | 239,010 |
| 2021-02-23 | $24.92 | $24.99 | $24.64 | $24.83 | $22.60 | 277,847 |
| 2021-02-22 | $25.74 | $25.79 | $25.00 | $25.03 | $22.79 | 379,720 |
| 2021-02-19 | $25.87 | $25.99 | $25.78 | $25.86 | $23.54 | 198,570 |
| 2021-02-18 | $25.91 | $26.26 | $25.80 | $25.95 | $23.62 | 137,845 |
| 2021-02-17 | $26.14 | $26.40 | $25.85 | $25.98 | $23.65 | 98,957 |
| 2021-02-16 | $26.39 | $26.39 | $26.13 | $26.22 | $23.87 | 179,110 |
| 2021-02-12 | $26.71 | $26.71 | $26.45 | $26.52 | $24.14 | 114,099 |
| 2021-02-11 | $26.54 | $26.90 | $26.54 | $26.78 | $24.27 | 121,561 |
| 2021-02-10 | $26.65 | $26.70 | $26.50 | $26.68 | $24.18 | 159,999 |
| 2021-02-09 | $26.58 | $26.71 | $26.48 | $26.65 | $24.15 | 77,847 |
| 2021-02-08 | $26.47 | $26.79 | $26.47 | $26.48 | $24.00 | 130,107 |
| 2021-02-05 | $26.58 | $26.63 | $26.46 | $26.47 | $23.99 | 103,591 |
| 2021-02-04 | $26.80 | $26.80 | $26.48 | $26.49 | $24.01 | 163,511 |
| 2021-02-03 | $26.87 | $27.03 | $26.75 | $26.75 | $24.24 | 256,882 |
| 2021-02-02 | $26.78 | $27.00 | $26.70 | $26.95 | $24.43 | 111,492 |
| 2021-02-01 | $26.79 | $26.94 | $26.68 | $26.85 | $24.34 | 119,268 |
| 2021-01-29 | $26.79 | $26.83 | $26.45 | $26.79 | $24.28 | 146,346 |
| 2021-01-28 | $26.66 | $26.87 | $26.57 | $26.87 | $24.35 | 103,813 |
| 2021-01-27 | $26.48 | $26.75 | $26.43 | $26.59 | $24.10 | 143,825 |
| 2021-01-26 | $26.46 | $26.72 | $26.41 | $26.64 | $24.15 | 129,731 |
| 2021-01-25 | $26.31 | $26.41 | $26.27 | $26.41 | $23.94 | 246,917 |
| 2021-01-22 | $25.97 | $26.25 | $25.90 | $26.22 | $23.76 | 111,645 |
| 2021-01-21 | $25.89 | $26.13 | $25.80 | $25.97 | $23.54 | 134,740 |
| 2021-01-20 | $25.84 | $25.96 | $25.77 | $25.95 | $23.52 | 167,414 |
| 2021-01-19 | $25.50 | $25.82 | $25.50 | $25.79 | $23.37 | 172,212 |
| 2021-01-15 | $25.26 | $25.60 | $25.25 | $25.49 | $23.10 | 240,718 |
| 2021-01-14 | $25.46 | $25.54 | $25.16 | $25.22 | $22.86 | 315,365 |
| 2021-01-13 | $25.35 | $25.64 | $25.34 | $25.44 | $23.06 | 288,945 |
| 2021-01-12 | $26.00 | $26.02 | $25.15 | $25.32 | $22.95 | 459,563 |
| 2021-01-11 | $26.21 | $26.38 | $25.97 | $26.08 | $23.64 | 149,168 |
| 2021-01-08 | $26.32 | $26.43 | $26.01 | $26.28 | $23.82 | 261,319 |
| 2021-01-07 | $26.24 | $26.37 | $25.86 | $25.93 | $23.50 | 228,578 |
| 2021-01-06 | $26.75 | $26.79 | $26.25 | $26.35 | $23.88 | 148,105 |
| 2021-01-05 | $26.52 | $26.97 | $26.33 | $26.91 | $24.39 | 141,368 |
| 2021-01-04 | $26.96 | $26.99 | $26.48 | $26.56 | $24.07 | 210,171 |
| 2020-12-31 | $27.17 | $27.45 | $26.96 | $26.96 | $24.44 | 182,869 |
| 2020-12-30 | $27.32 | $27.35 | $27.09 | $27.20 | $24.65 | 129,981 |
| 2020-12-29 | $27.36 | $27.42 | $27.22 | $27.41 | $24.74 | 173,562 |
| 2020-12-28 | $27.37 | $27.49 | $27.26 | $27.35 | $24.68 | 173,500 |
| 2020-12-24 | $27.28 | $27.37 | $27.22 | $27.30 | $24.64 | 30,032 |
| 2020-12-23 | $27.27 | $27.33 | $27.05 | $27.28 | $24.62 | 117,595 |
| 2020-12-22 | $27.15 | $27.28 | $27.06 | $27.27 | $24.61 | 121,213 |
| 2020-12-21 | $26.84 | $27.16 | $26.78 | $27.12 | $24.47 | 146,822 |
| 2020-12-18 | $26.80 | $26.89 | $26.70 | $26.87 | $24.25 | 110,276 |
| 2020-12-17 | $26.78 | $26.85 | $26.67 | $26.76 | $24.15 | 149,484 |
| 2020-12-16 | $26.80 | $26.88 | $26.65 | $26.68 | $24.08 | 164,839 |
| 2020-12-15 | $26.81 | $26.83 | $26.65 | $26.82 | $24.20 | 238,740 |
| 2020-12-14 | $26.60 | $26.95 | $26.58 | $26.76 | $24.15 | 150,446 |
| 2020-12-11 | $26.77 | $26.80 | $26.74 | $26.79 | $24.07 | 191,123 |
| 2020-12-10 | $26.73 | $26.76 | $26.66 | $26.74 | $24.03 | 115,853 |
| 2020-12-09 | $26.70 | $26.76 | $26.66 | $26.76 | $24.04 | 148,632 |
| 2020-12-08 | $26.63 | $26.76 | $26.58 | $26.73 | $24.02 | 153,917 |
| 2020-12-07 | $26.69 | $26.73 | $26.54 | $26.56 | $23.87 | 264,165 |
| 2020-12-04 | $26.70 | $26.78 | $26.53 | $26.69 | $23.98 | 256,602 |
| 2020-12-03 | $26.70 | $26.80 | $26.44 | $26.72 | $24.01 | 379,692 |
| 2020-12-02 | $26.64 | $26.77 | $26.53 | $26.70 | $23.99 | 351,997 |
| 2020-12-01 | $26.81 | $26.81 | $26.58 | $26.64 | $23.94 | 209,006 |
| 2020-11-30 | $26.56 | $26.92 | $26.50 | $26.80 | $24.08 | 394,739 |
| 2020-11-27 | $26.33 | $26.41 | $26.22 | $26.38 | $23.70 | 158,042 |
| 2020-11-25 | $25.87 | $26.16 | $25.87 | $26.11 | $23.46 | 82,137 |
| 2020-11-24 | $25.98 | $26.06 | $25.85 | $25.89 | $23.26 | 71,956 |
| 2020-11-23 | $25.92 | $26.07 | $25.88 | $26.06 | $23.42 | 72,040 |
| 2020-11-20 | $25.89 | $25.93 | $25.79 | $25.93 | $23.30 | 75,208 |
| 2020-11-19 | $25.78 | $26.09 | $25.70 | $25.84 | $23.22 | 98,682 |
| 2020-11-18 | $25.59 | $25.74 | $25.53 | $25.72 | $23.11 | 55,236 |
| 2020-11-17 | $25.51 | $25.60 | $25.48 | $25.54 | $22.95 | 73,240 |
| 2020-11-16 | $25.78 | $25.80 | $25.53 | $25.59 | $22.99 | 105,883 |
| 2020-11-13 | $25.40 | $25.72 | $25.34 | $25.72 | $23.11 | 155,231 |
| 2020-11-12 | $25.31 | $25.52 | $25.25 | $25.52 | $22.83 | 95,946 |
| 2020-11-11 | $25.18 | $25.23 | $25.15 | $25.23 | $22.57 | 125,173 |
| 2020-11-10 | $25.25 | $25.25 | $25.18 | $25.20 | $22.54 | 118,846 |
| 2020-11-09 | $25.40 | $25.40 | $25.11 | $25.17 | $22.51 | 131,233 |
| 2020-11-06 | $25.27 | $25.35 | $25.27 | $25.32 | $22.65 | 65,330 |
| 2020-11-05 | $25.31 | $25.58 | $25.28 | $25.37 | $22.69 | 66,706 |
| 2020-11-04 | $25.29 | $25.29 | $25.20 | $25.24 | $22.58 | 69,135 |
| 2020-11-03 | $25.06 | $25.17 | $25.00 | $25.04 | $22.40 | 134,594 |
| 2020-11-02 | $25.35 | $25.58 | $25.07 | $25.09 | $22.44 | 76,988 |
| 2020-10-30 | $25.33 | $25.35 | $25.21 | $25.31 | $22.64 | 116,412 |
| 2020-10-29 | $25.04 | $25.24 | $25.01 | $25.23 | $22.57 | 89,636 |
| 2020-10-28 | $25.23 | $25.29 | $25.08 | $25.15 | $22.50 | 112,185 |
| 2020-10-27 | $25.27 | $25.37 | $25.15 | $25.23 | $22.57 | 89,525 |
| 2020-10-26 | $25.47 | $25.52 | $25.24 | $25.27 | $22.60 | 138,102 |
| 2020-10-23 | $25.52 | $25.68 | $25.36 | $25.43 | $22.75 | 81,841 |
| 2020-10-22 | $25.67 | $25.72 | $25.43 | $25.54 | $22.84 | 71,516 |
| 2020-10-21 | $25.66 | $25.72 | $25.52 | $25.60 | $22.90 | 80,439 |
| 2020-10-20 | $25.89 | $25.97 | $25.67 | $25.75 | $23.03 | 118,175 |
| 2020-10-19 | $25.84 | $25.96 | $25.77 | $25.95 | $23.21 | 163,388 |
| 2020-10-16 | $25.90 | $26.07 | $25.83 | $25.92 | $23.18 | 51,962 |
| 2020-10-15 | $25.70 | $26.02 | $25.70 | $25.97 | $23.23 | 112,037 |
| 2020-10-14 | $25.66 | $25.82 | $25.66 | $25.78 | $23.06 | 86,554 |
| 2020-10-13 | $25.74 | $25.88 | $25.74 | $25.88 | $23.04 | 69,381 |
| 2020-10-12 | $25.64 | $25.70 | $25.62 | $25.67 | $22.86 | 60,277 |
| 2020-10-09 | $25.66 | $25.70 | $25.56 | $25.63 | $22.82 | 99,732 |
| 2020-10-08 | $25.83 | $25.90 | $25.51 | $25.56 | $22.76 | 144,064 |
| 2020-10-07 | $25.77 | $25.92 | $25.72 | $25.85 | $23.02 | 122,723 |
| 2020-10-06 | $25.64 | $25.72 | $25.58 | $25.72 | $22.90 | 132,493 |
| 2020-10-05 | $25.92 | $25.92 | $25.65 | $25.69 | $22.88 | 120,973 |
| 2020-10-02 | $25.99 | $26.03 | $25.75 | $25.85 | $23.02 | 83,410 |
| 2020-10-01 | $26.00 | $26.07 | $25.90 | $25.90 | $23.06 | 75,730 |
| 2020-09-30 | $26.12 | $26.13 | $25.90 | $25.92 | $23.08 | 118,991 |
| 2020-09-29 | $25.86 | $26.00 | $25.86 | $25.98 | $23.13 | 86,632 |
| 2020-09-28 | $25.99 | $25.99 | $25.82 | $25.91 | $23.07 | 88,401 |
| 2020-09-25 | $26.22 | $26.22 | $25.84 | $25.89 | $23.05 | 127,794 |
| 2020-09-24 | $25.85 | $26.27 | $25.70 | $26.21 | $23.34 | 138,310 |
| 2020-09-23 | $25.59 | $26.07 | $25.56 | $25.92 | $23.08 | 179,205 |
| 2020-09-22 | $25.34 | $25.44 | $25.00 | $25.44 | $22.65 | 200,046 |
| 2020-09-21 | $25.77 | $25.78 | $25.18 | $25.23 | $22.47 | 298,948 |
| 2020-09-18 | $25.90 | $26.00 | $25.71 | $25.72 | $22.90 | 95,218 |
| 2020-09-17 | $25.96 | $26.08 | $25.82 | $25.98 | $23.13 | 152,619 |
| 2020-09-16 | $26.46 | $26.46 | $26.10 | $26.11 | $23.25 | 188,085 |
| 2020-09-15 | $26.42 | $26.44 | $26.33 | $26.40 | $23.51 | 102,450 |
| 2020-09-14 | $26.27 | $26.39 | $26.27 | $26.38 | $23.49 | 71,640 |
| 2020-09-11 | $26.34 | $26.47 | $26.26 | $26.41 | $23.42 | 124,290 |
| 2020-09-10 | $26.37 | $26.40 | $26.24 | $26.30 | $23.32 | 113,930 |
| 2020-09-09 | $26.30 | $26.42 | $26.19 | $26.38 | $23.39 | 71,728 |
| 2020-09-08 | $26.17 | $26.23 | $26.02 | $26.20 | $23.23 | 103,212 |
| 2020-09-04 | $26.33 | $26.35 | $26.17 | $26.29 | $23.31 | 106,074 |
| 2020-09-03 | $26.60 | $26.60 | $26.22 | $26.40 | $23.41 | 122,097 |
| 2020-09-02 | $26.46 | $26.60 | $26.38 | $26.60 | $23.59 | 149,461 |
| 2020-09-01 | $26.34 | $26.45 | $26.33 | $26.43 | $23.43 | 199,019 |
| 2020-08-31 | $26.25 | $26.43 | $26.18 | $26.40 | $23.41 | 198,193 |
| 2020-08-28 | $26.10 | $26.30 | $26.07 | $26.25 | $23.28 | 226,481 |
| 2020-08-27 | $26.19 | $26.19 | $25.98 | $26.10 | $23.14 | 271,455 |
| 2020-08-26 | $26.20 | $26.27 | $26.05 | $26.18 | $23.21 | 215,499 |
| 2020-08-25 | $26.21 | $26.32 | $26.18 | $26.23 | $23.26 | 269,640 |
| 2020-08-24 | $26.39 | $26.42 | $26.15 | $26.30 | $23.32 | 328,299 |
| 2020-08-21 | $25.50 | $26.53 | $25.32 | $26.48 | $23.48 | 1,018,997 |
| 2020-08-20 | $25.40 | $25.43 | $25.31 | $25.42 | $22.54 | 112,273 |
| 2020-08-19 | $25.50 | $25.62 | $25.29 | $25.40 | $22.52 | 241,703 |
| 2020-08-18 | $25.20 | $25.46 | $25.20 | $25.45 | $22.57 | 110,057 |
| 2020-08-17 | $25.19 | $25.40 | $25.17 | $25.24 | $22.38 | 171,892 |
| 2020-08-14 | $25.88 | $25.94 | $25.11 | $25.19 | $22.34 | 350,391 |
| 2020-08-13 | $25.98 | $25.99 | $25.82 | $25.96 | $23.02 | 115,062 |
| 2020-08-12 | $26.34 | $26.34 | $25.93 | $26.03 | $22.98 | 195,149 |
| 2020-08-11 | $26.54 | $26.56 | $26.32 | $26.34 | $23.25 | 138,204 |
| 2020-08-10 | $26.74 | $26.74 | $26.53 | $26.56 | $23.45 | 124,767 |
| 2020-08-07 | $26.79 | $26.79 | $26.63 | $26.69 | $23.56 | 119,254 |
| 2020-08-06 | $26.67 | $26.70 | $26.62 | $26.68 | $23.55 | 95,683 |
| 2020-08-05 | $26.53 | $26.65 | $26.41 | $26.65 | $23.53 | 154,060 |
| 2020-08-04 | $26.52 | $26.70 | $26.43 | $26.51 | $23.40 | 181,004 |
| 2020-08-03 | $26.65 | $26.67 | $26.37 | $26.38 | $23.29 | 150,387 |
| 2020-07-31 | $26.50 | $26.64 | $26.39 | $26.60 | $23.48 | 192,895 |
| 2020-07-30 | $26.08 | $26.40 | $26.06 | $26.40 | $23.31 | 154,907 |
| 2020-07-29 | $26.10 | $26.16 | $26.00 | $26.07 | $23.02 | 113,787 |
| 2020-07-28 | $26.03 | $26.10 | $25.92 | $26.03 | $22.98 | 117,672 |
| 2020-07-27 | $26.12 | $26.12 | $25.87 | $25.94 | $22.90 | 199,384 |
| 2020-07-24 | $25.93 | $26.12 | $25.88 | $25.99 | $22.95 | 193,840 |
| 2020-07-23 | $25.90 | $25.93 | $25.83 | $25.88 | $22.85 | 89,519 |
| 2020-07-22 | $25.82 | $25.89 | $25.50 | $25.83 | $22.80 | 174,877 |
| 2020-07-21 | $25.96 | $25.96 | $25.82 | $25.88 | $22.85 | 96,635 |
| 2020-07-20 | $25.64 | $25.84 | $25.60 | $25.84 | $22.81 | 101,250 |
| 2020-07-17 | $25.42 | $25.66 | $25.35 | $25.65 | $22.65 | 75,216 |
| 2020-07-16 | $25.34 | $25.43 | $25.29 | $25.37 | $22.40 | 78,955 |
| 2020-07-15 | $25.25 | $25.31 | $25.21 | $25.30 | $22.34 | 108,274 |
| 2020-07-14 | $25.27 | $25.48 | $25.19 | $25.27 | $22.31 | 133,001 |
| 2020-07-13 | $25.65 | $25.75 | $25.40 | $25.40 | $22.33 | 137,596 |
| 2020-07-10 | $25.11 | $25.52 | $25.10 | $25.51 | $22.42 | 111,663 |
| 2020-07-09 | $25.08 | $25.24 | $25.08 | $25.08 | $22.04 | 113,411 |
| 2020-07-08 | $25.20 | $25.20 | $25.08 | $25.08 | $22.04 | 110,429 |
| 2020-07-07 | $25.20 | $25.24 | $25.09 | $25.18 | $22.13 | 127,092 |
| 2020-07-06 | $25.19 | $25.24 | $25.10 | $25.18 | $22.13 | 80,649 |
| 2020-07-02 | $24.88 | $25.19 | $24.88 | $25.16 | $22.12 | 168,057 |
| 2020-07-01 | $24.94 | $25.00 | $24.91 | $24.93 | $21.91 | 115,306 |
| 2020-06-30 | $24.85 | $25.00 | $24.76 | $24.92 | $21.90 | 421,679 |
| 2020-06-29 | $24.69 | $24.72 | $24.56 | $24.64 | $21.66 | 122,584 |
| 2020-06-26 | $24.90 | $24.90 | $24.61 | $24.65 | $21.67 | 104,953 |
| 2020-06-25 | $24.90 | $24.91 | $24.84 | $24.90 | $21.89 | 76,008 |
| 2020-06-24 | $24.89 | $24.90 | $24.76 | $24.90 | $21.89 | 98,531 |
| 2020-06-23 | $24.82 | $24.91 | $24.82 | $24.89 | $21.88 | 116,563 |
| 2020-06-22 | $24.91 | $24.98 | $24.84 | $24.84 | $21.83 | 126,108 |
| 2020-06-19 | $24.76 | $24.86 | $24.65 | $24.86 | $21.85 | 79,847 |
| 2020-06-18 | $24.73 | $24.73 | $24.51 | $24.72 | $21.73 | 66,608 |
| 2020-06-17 | $24.58 | $24.61 | $24.50 | $24.60 | $21.62 | 92,004 |
| 2020-06-16 | $24.68 | $24.79 | $24.44 | $24.51 | $21.54 | 136,251 |
| 2020-06-15 | $24.56 | $24.76 | $24.45 | $24.76 | $21.76 | 118,740 |
| 2020-06-12 | $24.61 | $24.80 | $24.57 | $24.70 | $21.71 | 121,759 |
| 2020-06-11 | $24.47 | $24.59 | $24.39 | $24.54 | $21.47 | 202,469 |
| 2020-06-10 | $24.21 | $24.55 | $24.11 | $24.51 | $21.45 | 170,957 |
| 2020-06-09 | $23.88 | $24.14 | $23.88 | $24.12 | $21.11 | 109,424 |
| 2020-06-08 | $23.75 | $23.97 | $23.72 | $23.84 | $20.86 | 203,359 |
| 2020-06-05 | $24.03 | $24.07 | $23.87 | $23.96 | $20.97 | 183,372 |
| 2020-06-04 | $24.18 | $24.25 | $23.93 | $24.07 | $21.06 | 163,129 |
| 2020-06-03 | $24.25 | $24.33 | $24.10 | $24.22 | $21.19 | 149,352 |
| 2020-06-02 | $23.83 | $24.17 | $23.78 | $24.17 | $21.15 | 182,731 |
| 2020-06-01 | $24.09 | $24.09 | $23.83 | $23.90 | $20.91 | 266,928 |
| 2020-05-29 | $24.11 | $24.15 | $23.81 | $23.89 | $20.90 | 299,636 |
| 2020-05-28 | $23.89 | $24.02 | $23.76 | $23.98 | $20.98 | 184,995 |
| 2020-05-27 | $23.45 | $23.80 | $23.33 | $23.79 | $20.82 | 284,435 |
| 2020-05-26 | $23.40 | $23.40 | $23.22 | $23.29 | $20.38 | 215,270 |
| 2020-05-22 | $23.35 | $23.39 | $23.16 | $23.32 | $20.41 | 173,918 |
| 2020-05-21 | $23.00 | $23.33 | $22.94 | $23.28 | $20.37 | 159,920 |
| 2020-05-20 | $22.99 | $23.14 | $22.85 | $22.94 | $20.07 | 177,002 |
| 2020-05-19 | $22.95 | $23.03 | $22.83 | $22.89 | $20.03 | 105,748 |
| 2020-05-18 | $22.97 | $23.02 | $22.86 | $22.97 | $20.10 | 112,619 |
| 2020-05-15 | $22.70 | $22.95 | $22.70 | $22.87 | $20.01 | 95,374 |
| 2020-05-14 | $22.66 | $22.80 | $22.44 | $22.78 | $19.93 | 165,756 |
| 2020-05-13 | $23.37 | $23.37 | $22.80 | $23.01 | $20.04 | 246,430 |
| 2020-05-12 | $23.18 | $23.45 | $23.06 | $23.37 | $20.35 | 226,583 |
| 2020-05-11 | $23.00 | $23.18 | $22.84 | $23.05 | $20.07 | 180,237 |
| 2020-05-08 | $23.04 | $23.20 | $23.04 | $23.13 | $20.14 | 181,553 |
| 2020-05-07 | $23.10 | $23.10 | $22.93 | $23.05 | $20.07 | 190,380 |
| 2020-05-06 | $22.90 | $23.03 | $22.82 | $23.02 | $20.04 | 197,644 |
| 2020-05-05 | $23.17 | $23.17 | $22.93 | $23.02 | $20.04 | 177,427 |
| 2020-05-04 | $22.87 | $23.09 | $22.72 | $23.05 | $20.07 | 197,241 |
| 2020-05-01 | $22.47 | $22.93 | $22.47 | $22.87 | $19.91 | 143,618 |
| 2020-04-30 | $22.69 | $22.82 | $22.60 | $22.70 | $19.77 | 181,039 |
| 2020-04-29 | $22.34 | $22.78 | $22.30 | $22.56 | $19.64 | 399,316 |
| 2020-04-28 | $22.24 | $22.35 | $22.08 | $22.25 | $19.37 | 413,906 |
| 2020-04-27 | $22.23 | $22.32 | $21.86 | $21.86 | $19.03 | 492,847 |
| 2020-04-24 | $22.75 | $22.78 | $22.25 | $22.40 | $19.50 | 444,931 |
| 2020-04-23 | $22.98 | $23.08 | $22.71 | $22.77 | $19.83 | 293,359 |
| 2020-04-22 | $23.12 | $23.21 | $22.90 | $22.96 | $19.99 | 265,987 |
| 2020-04-21 | $22.80 | $23.15 | $22.77 | $22.99 | $20.02 | 227,395 |
| 2020-04-20 | $23.22 | $23.27 | $22.97 | $23.06 | $20.08 | 130,218 |
| 2020-04-17 | $23.01 | $23.30 | $23.01 | $23.09 | $20.11 | 239,045 |
| 2020-04-16 | $23.17 | $23.17 | $22.89 | $23.01 | $20.04 | 211,883 |
| 2020-04-15 | $22.79 | $23.07 | $22.78 | $23.03 | $20.05 | 235,197 |
| 2020-04-14 | $22.99 | $23.11 | $22.75 | $22.93 | $19.97 | 265,450 |
| 2020-04-13 | $23.05 | $23.19 | $22.79 | $22.98 | $19.91 | 220,706 |
| 2020-04-09 | $22.81 | $23.33 | $22.81 | $23.03 | $19.96 | 345,073 |
| 2020-04-08 | $22.52 | $22.64 | $22.33 | $22.61 | $19.59 | 131,361 |
| 2020-04-07 | $22.49 | $22.62 | $22.24 | $22.60 | $19.58 | 312,278 |
| 2020-04-06 | $21.70 | $22.38 | $21.63 | $22.11 | $19.16 | 237,799 |
| 2020-04-03 | $21.50 | $21.87 | $21.25 | $21.53 | $18.66 | 150,019 |
| 2020-04-02 | $21.35 | $21.80 | $21.30 | $21.73 | $18.83 | 261,750 |
| 2020-04-01 | $21.73 | $22.03 | $21.11 | $21.35 | $18.50 | 242,910 |
| 2020-03-31 | $22.64 | $22.75 | $21.80 | $21.80 | $18.89 | 425,595 |
| 2020-03-30 | $21.70 | $22.51 | $21.70 | $22.36 | $19.38 | 355,904 |
| 2020-03-27 | $22.20 | $22.59 | $21.70 | $21.79 | $18.88 | 515,557 |
| 2020-03-26 | $22.70 | $23.18 | $22.13 | $22.32 | $19.34 | 627,841 |
| 2020-03-25 | $22.16 | $23.35 | $22.10 | $23.13 | $20.04 | 633,430 |
| 2020-03-24 | $21.69 | $22.77 | $21.69 | $22.35 | $19.37 | 538,076 |
| 2020-03-23 | $20.56 | $21.22 | $19.85 | $21.12 | $18.30 | 757,611 |
| 2020-03-20 | $21.73 | $22.99 | $19.91 | $20.48 | $17.75 | 891,893 |
| 2020-03-19 | $19.40 | $21.84 | $18.55 | $21.56 | $18.68 | 1,043,923 |
| 2020-03-18 | $22.23 | $22.67 | $19.91 | $20.39 | $17.67 | 1,318,539 |
| 2020-03-17 | $23.25 | $23.36 | $22.90 | $23.23 | $20.13 | 706,917 |
| 2020-03-16 | $23.16 | $23.39 | $22.50 | $23.12 | $20.03 | 409,535 |
| 2020-03-13 | $23.30 | $24.21 | $23.26 | $24.16 | $20.94 | 819,586 |
| 2020-03-12 | $23.50 | $23.55 | $22.01 | $23.14 | $19.96 | 1,155,219 |
| 2020-03-11 | $25.62 | $25.67 | $24.30 | $24.39 | $21.04 | 810,383 |
| 2020-03-10 | $26.19 | $26.31 | $25.50 | $25.64 | $22.12 | 431,830 |
| 2020-03-09 | $26.33 | $26.52 | $25.78 | $26.11 | $22.52 | 898,781 |
| 2020-03-06 | $25.75 | $26.92 | $25.75 | $26.52 | $22.87 | 607,012 |
| 2020-03-05 | $25.76 | $25.92 | $25.74 | $25.91 | $22.35 | 298,810 |
| 2020-03-04 | $25.75 | $25.90 | $25.62 | $25.80 | $22.25 | 302,688 |
| 2020-03-03 | $25.31 | $25.75 | $25.26 | $25.71 | $22.18 | 381,177 |
| 2020-03-02 | $24.65 | $25.44 | $24.65 | $25.26 | $21.79 | 591,155 |
| 2020-02-28 | $24.88 | $24.90 | $23.78 | $24.50 | $21.13 | 1,014,501 |
| 2020-02-27 | $25.83 | $25.94 | $25.00 | $25.02 | $21.58 | 543,497 |
| 2020-02-26 | $25.94 | $25.97 | $25.88 | $25.94 | $22.37 | 338,093 |
| 2020-02-25 | $25.84 | $25.97 | $25.76 | $25.91 | $22.35 | 264,272 |
| 2020-02-24 | $25.98 | $25.98 | $25.72 | $25.75 | $22.21 | 348,376 |
| 2020-02-21 | $25.56 | $25.75 | $25.55 | $25.75 | $22.21 | 164,316 |
| 2020-02-20 | $25.51 | $25.58 | $25.50 | $25.50 | $21.99 | 109,259 |
| 2020-02-19 | $25.42 | $25.52 | $25.42 | $25.50 | $21.99 | 128,022 |
| 2020-02-18 | $25.37 | $25.46 | $25.37 | $25.45 | $21.95 | 136,497 |
| 2020-02-14 | $25.38 | $25.43 | $25.31 | $25.31 | $21.83 | 126,385 |
| 2020-02-13 | $25.26 | $25.37 | $25.26 | $25.36 | $21.87 | 117,236 |
| 2020-02-12 | $25.40 | $25.40 | $25.29 | $25.39 | $21.80 | 89,685 |
| 2020-02-11 | $25.28 | $25.40 | $25.28 | $25.36 | $21.78 | 124,566 |
| 2020-02-10 | $25.27 | $25.40 | $25.26 | $25.40 | $21.81 | 132,961 |
| 2020-02-07 | $25.24 | $25.30 | $25.21 | $25.22 | $21.66 | 116,677 |
| 2020-02-06 | $25.24 | $25.26 | $25.15 | $25.23 | $21.67 | 180,018 |
| 2020-02-05 | $25.15 | $25.27 | $25.15 | $25.23 | $21.67 | 139,199 |
| 2020-02-04 | $25.33 | $25.38 | $25.23 | $25.26 | $21.69 | 187,079 |
| 2020-02-03 | $25.56 | $25.57 | $25.37 | $25.37 | $21.79 | 134,216 |
| 2020-01-31 | $25.52 | $25.57 | $25.44 | $25.56 | $21.95 | 117,864 |
| 2020-01-30 | $25.44 | $25.53 | $25.34 | $25.52 | $21.92 | 167,637 |
| 2020-01-29 | $25.11 | $25.41 | $25.11 | $25.41 | $21.82 | 165,023 |
| 2020-01-28 | $25.07 | $25.10 | $24.97 | $25.10 | $21.55 | 165,107 |
| 2020-01-27 | $24.87 | $25.07 | $24.83 | $25.06 | $21.52 | 367,671 |
| 2020-01-24 | $24.60 | $24.85 | $24.60 | $24.80 | $21.30 | 170,520 |
| 2020-01-23 | $24.88 | $24.93 | $24.52 | $24.58 | $21.11 | 518,278 |
| 2020-01-22 | $24.98 | $25.00 | $24.87 | $24.87 | $21.36 | 195,097 |
| 2020-01-21 | $24.94 | $25.00 | $24.90 | $24.95 | $21.43 | 128,972 |
| 2020-01-17 | $24.85 | $24.95 | $24.82 | $24.86 | $21.35 | 148,743 |
| 2020-01-16 | $24.92 | $25.00 | $24.86 | $24.96 | $21.43 | 188,210 |
| 2020-01-15 | $24.88 | $25.00 | $24.88 | $24.98 | $21.45 | 200,450 |
| 2020-01-14 | $24.85 | $24.94 | $24.85 | $24.90 | $21.38 | 176,918 |
| 2020-01-13 | $24.88 | $24.95 | $24.83 | $24.87 | $21.36 | 175,537 |
| 2020-01-10 | $24.85 | $24.88 | $24.76 | $24.80 | $21.30 | 196,932 |
| 2020-01-09 | $24.70 | $24.78 | $24.63 | $24.75 | $21.25 | 210,265 |
| 2020-01-08 | $24.69 | $24.81 | $24.67 | $24.73 | $21.24 | 243,770 |
| 2020-01-07 | $24.66 | $24.74 | $24.65 | $24.65 | $21.17 | 143,205 |
| 2020-01-06 | $24.73 | $24.75 | $24.66 | $24.70 | $21.21 | 163,459 |
| 2020-01-03 | $24.60 | $24.77 | $24.52 | $24.69 | $21.20 | 267,588 |
| 2020-01-02 | $24.30 | $24.77 | $24.30 | $24.67 | $21.19 | 288,733 |
| 2019-12-31 | $24.36 | $24.38 | $24.32 | $24.34 | $20.90 | 203,986 |
| 2019-12-30 | $24.27 | $24.39 | $24.27 | $24.39 | $20.94 | 126,184 |
| 2019-12-27 | $24.56 | $24.56 | $24.46 | $24.52 | $20.96 | 126,646 |
| 2019-12-26 | $24.43 | $24.56 | $24.37 | $24.55 | $20.99 | 102,870 |
| 2019-12-24 | $24.24 | $24.43 | $24.21 | $24.43 | $20.88 | 247,829 |
| 2019-12-23 | $24.22 | $24.33 | $24.17 | $24.29 | $20.76 | 155,934 |
| 2019-12-20 | $24.08 | $24.22 | $24.03 | $24.21 | $20.70 | 152,504 |
| 2019-12-19 | $24.11 | $24.11 | $24.03 | $24.11 | $20.61 | 139,089 |
| 2019-12-18 | $24.05 | $24.10 | $24.01 | $24.10 | $20.60 | 164,669 |
| 2019-12-17 | $23.96 | $24.11 | $23.95 | $24.09 | $20.59 | 110,290 |
| 2019-12-16 | $24.13 | $24.21 | $23.95 | $24.02 | $20.53 | 189,696 |
| 2019-12-13 | $24.25 | $24.32 | $24.14 | $24.18 | $20.67 | 117,155 |
| 2019-12-12 | $24.35 | $24.41 | $24.20 | $24.36 | $20.73 | 149,328 |
| 2019-12-11 | $24.30 | $24.43 | $24.26 | $24.42 | $20.78 | 116,182 |
| 2019-12-10 | $24.22 | $24.32 | $24.15 | $24.32 | $20.69 | 96,389 |
| 2019-12-09 | $24.21 | $24.28 | $24.05 | $24.23 | $20.62 | 148,754 |
| 2019-12-06 | $24.15 | $24.17 | $24.07 | $24.15 | $20.55 | 137,039 |
| 2019-12-05 | $24.09 | $24.21 | $24.01 | $24.20 | $20.59 | 123,135 |
| 2019-12-04 | $23.93 | $24.13 | $23.93 | $24.06 | $20.47 | 106,390 |
| 2019-12-03 | $23.99 | $24.19 | $23.90 | $23.94 | $20.37 | 258,953 |
| 2019-12-02 | $23.82 | $23.94 | $23.75 | $23.94 | $20.37 | 182,534 |
| 2019-11-29 | $23.93 | $23.95 | $23.79 | $23.87 | $20.31 | 78,983 |
| 2019-11-27 | $23.70 | $23.88 | $23.63 | $23.87 | $20.31 | 183,777 |
| 2019-11-26 | $23.63 | $23.76 | $23.63 | $23.73 | $20.19 | 89,315 |
| 2019-11-25 | $23.59 | $23.69 | $23.51 | $23.64 | $20.12 | 115,412 |
| 2019-11-22 | $23.50 | $23.62 | $23.42 | $23.57 | $20.06 | 144,865 |
| 2019-11-21 | $23.60 | $23.66 | $23.45 | $23.48 | $19.98 | 225,683 |
| 2019-11-20 | $23.63 | $23.75 | $23.48 | $23.72 | $20.18 | 247,708 |
| 2019-11-19 | $23.47 | $23.64 | $23.44 | $23.59 | $20.07 | 201,238 |
| 2019-11-18 | $23.42 | $23.48 | $23.39 | $23.44 | $19.94 | 148,400 |
| 2019-11-15 | $23.43 | $23.47 | $23.41 | $23.41 | $19.92 | 132,274 |
| 2019-11-14 | $23.35 | $23.46 | $23.35 | $23.43 | $19.94 | 158,743 |
| 2019-11-13 | $23.50 | $23.50 | $23.43 | $23.46 | $19.87 | 118,603 |
| 2019-11-12 | $23.39 | $23.49 | $23.38 | $23.46 | $19.87 | 91,976 |
| 2019-11-11 | $23.46 | $23.50 | $23.36 | $23.37 | $19.79 | 106,331 |
| 2019-11-08 | $23.34 | $23.49 | $23.34 | $23.46 | $19.87 | 85,851 |
| 2019-11-07 | $23.45 | $23.48 | $23.35 | $23.40 | $19.82 | 390,978 |
| 2019-11-06 | $23.55 | $23.65 | $23.53 | $23.55 | $19.94 | 144,124 |
| 2019-11-05 | $23.64 | $23.66 | $23.45 | $23.50 | $19.90 | 357,391 |
| 2019-11-04 | $23.70 | $23.78 | $23.65 | $23.73 | $20.10 | 106,130 |
| 2019-11-01 | $23.82 | $23.82 | $23.74 | $23.79 | $20.15 | 155,256 |
| 2019-10-31 | $23.83 | $23.86 | $23.66 | $23.80 | $20.16 | 238,866 |
| 2019-10-30 | $23.33 | $23.66 | $23.32 | $23.66 | $20.04 | 212,146 |
| 2019-10-29 | $23.33 | $23.39 | $23.25 | $23.32 | $19.75 | 179,415 |
| 2019-10-28 | $23.62 | $23.62 | $23.31 | $23.38 | $19.80 | 233,622 |
| 2019-10-25 | $23.78 | $23.80 | $23.56 | $23.73 | $20.10 | 151,132 |
| 2019-10-24 | $23.78 | $23.84 | $23.70 | $23.78 | $20.14 | 116,921 |
| 2019-10-23 | $23.88 | $23.89 | $23.72 | $23.76 | $20.12 | 136,449 |
| 2019-10-22 | $23.65 | $23.81 | $23.60 | $23.79 | $20.15 | 119,510 |
| 2019-10-21 | $23.83 | $23.83 | $23.60 | $23.60 | $19.99 | 104,215 |
| 2019-10-18 | $23.79 | $23.86 | $23.75 | $23.84 | $20.19 | 110,359 |
| 2019-10-17 | $23.57 | $23.79 | $23.50 | $23.77 | $20.13 | 239,249 |
| 2019-10-16 | $23.78 | $23.83 | $23.50 | $23.68 | $20.05 | 248,450 |
| 2019-10-15 | $23.87 | $23.93 | $23.76 | $23.79 | $20.15 | 139,700 |
| 2019-10-14 | $24.11 | $24.14 | $23.88 | $23.95 | $20.28 | 133,370 |
| 2019-10-11 | $24.22 | $24.29 | $24.02 | $24.11 | $20.42 | 220,639 |
| 2019-10-10 | $24.55 | $24.55 | $24.31 | $24.46 | $20.62 | 184,202 |
| 2019-10-09 | $24.63 | $24.63 | $24.55 | $24.60 | $20.74 | 158,940 |
| 2019-10-08 | $24.65 | $24.65 | $24.46 | $24.60 | $20.74 | 184,839 |
| 2019-10-07 | $24.65 | $24.73 | $24.45 | $24.59 | $20.73 | 204,620 |
| 2019-10-04 | $24.72 | $24.73 | $24.68 | $24.71 | $20.83 | 92,654 |
| 2019-10-03 | $24.70 | $24.82 | $24.57 | $24.69 | $20.81 | 259,531 |
| 2019-10-02 | $24.72 | $24.80 | $24.67 | $24.69 | $20.81 | 250,020 |
| 2019-10-01 | $24.68 | $24.77 | $24.60 | $24.72 | $20.84 | 131,795 |
| 2019-09-30 | $24.80 | $24.83 | $24.69 | $24.72 | $20.84 | 137,771 |
| 2019-09-27 | $24.71 | $24.76 | $24.64 | $24.76 | $20.87 | 82,089 |
| 2019-09-26 | $24.72 | $24.77 | $24.66 | $24.77 | $20.88 | 173,926 |
| 2019-09-25 | $24.76 | $24.78 | $24.64 | $24.68 | $20.80 | 130,095 |
| 2019-09-24 | $24.66 | $24.72 | $24.55 | $24.70 | $20.82 | 149,658 |
| 2019-09-23 | $24.49 | $24.70 | $24.48 | $24.60 | $20.74 | 267,486 |
| 2019-09-20 | $24.50 | $24.50 | $24.42 | $24.47 | $20.63 | 100,822 |
| 2019-09-19 | $24.43 | $24.47 | $24.33 | $24.45 | $20.61 | 205,872 |
| 2019-09-18 | $24.29 | $24.37 | $24.23 | $24.33 | $20.51 | 227,329 |
| 2019-09-17 | $24.20 | $24.39 | $24.16 | $24.27 | $20.46 | 182,473 |
| 2019-09-16 | $24.05 | $24.24 | $24.05 | $24.18 | $20.38 | 120,451 |
| 2019-09-13 | $24.35 | $24.42 | $23.90 | $24.05 | $20.27 | 415,229 |
| 2019-09-12 | $24.63 | $24.63 | $24.44 | $24.52 | $20.57 | 230,190 |
| 2019-09-11 | $24.38 | $24.65 | $24.35 | $24.53 | $20.58 | 343,367 |
| 2019-09-10 | $24.89 | $24.89 | $24.45 | $24.55 | $20.60 | 301,309 |
| 2019-09-09 | $25.14 | $25.22 | $24.65 | $24.77 | $20.78 | 461,905 |
| 2019-09-06 | $25.32 | $25.35 | $25.10 | $25.25 | $21.19 | 186,949 |
| 2019-09-05 | $25.42 | $25.50 | $25.26 | $25.34 | $21.26 | 219,872 |
| 2019-09-04 | $25.33 | $25.58 | $25.23 | $25.49 | $21.39 | 122,436 |
| 2019-09-03 | $25.35 | $25.46 | $25.26 | $25.35 | $21.27 | 134,381 |
| 2019-08-30 | $25.35 | $25.35 | $25.22 | $25.25 | $21.19 | 157,151 |
| 2019-08-29 | $25.31 | $25.41 | $25.17 | $25.25 | $21.19 | 205,956 |
| 2019-08-28 | $25.57 | $25.61 | $25.35 | $25.38 | $21.29 | 279,548 |
| 2019-08-27 | $25.41 | $25.65 | $25.29 | $25.48 | $21.38 | 160,034 |
| 2019-08-26 | $25.25 | $25.43 | $25.17 | $25.36 | $21.28 | 140,123 |
| 2019-08-23 | $25.16 | $25.28 | $25.06 | $25.26 | $21.19 | 147,565 |
| 2019-08-22 | $25.16 | $25.18 | $25.00 | $25.16 | $21.11 | 88,713 |
| 2019-08-21 | $24.93 | $25.25 | $24.90 | $25.16 | $21.11 | 197,106 |
| 2019-08-20 | $24.88 | $25.09 | $24.78 | $25.08 | $21.04 | 182,703 |
| 2019-08-19 | $24.76 | $25.14 | $24.65 | $24.88 | $20.88 | 157,534 |
| 2019-08-16 | $24.75 | $24.84 | $24.69 | $24.78 | $20.79 | 93,332 |
| 2019-08-15 | $25.00 | $25.14 | $24.72 | $24.74 | $20.76 | 272,241 |
| 2019-08-14 | $24.87 | $25.28 | $24.76 | $24.98 | $20.96 | 351,410 |
| 2019-08-13 | $24.81 | $24.88 | $24.63 | $24.88 | $20.78 | 218,494 |
| 2019-08-12 | $24.58 | $24.75 | $24.45 | $24.75 | $20.67 | 141,973 |
| 2019-08-09 | $24.46 | $24.55 | $24.38 | $24.48 | $20.45 | 127,007 |
| 2019-08-08 | $24.34 | $24.50 | $24.16 | $24.39 | $20.37 | 199,259 |
| 2019-08-07 | $24.29 | $24.72 | $24.28 | $24.44 | $20.41 | 353,243 |
| 2019-08-06 | $24.25 | $24.28 | $24.13 | $24.25 | $20.26 | 141,436 |
| 2019-08-05 | $24.15 | $24.26 | $24.10 | $24.20 | $20.21 | 203,838 |
| 2019-08-02 | $24.04 | $24.11 | $23.92 | $24.10 | $20.13 | 151,478 |
| 2019-08-01 | $23.93 | $24.25 | $23.80 | $24.03 | $20.07 | 232,028 |
| 2019-07-31 | $23.85 | $23.89 | $23.70 | $23.89 | $19.96 | 254,527 |
| 2019-07-30 | $23.67 | $23.76 | $23.67 | $23.74 | $19.83 | 103,033 |
| 2019-07-29 | $23.74 | $23.76 | $23.70 | $23.73 | $19.82 | 125,687 |
| 2019-07-26 | $23.80 | $23.82 | $23.72 | $23.74 | $19.83 | 120,615 |
| 2019-07-25 | $23.72 | $23.81 | $23.71 | $23.79 | $19.87 | 106,990 |
| 2019-07-24 | $23.80 | $23.80 | $23.72 | $23.76 | $19.85 | 87,810 |
| 2019-07-23 | $23.77 | $23.82 | $23.73 | $23.78 | $19.86 | 116,378 |
| 2019-07-22 | $23.84 | $23.84 | $23.75 | $23.79 | $19.87 | 120,156 |
| 2019-07-19 | $23.70 | $23.85 | $23.69 | $23.79 | $19.87 | 100,799 |
| 2019-07-18 | $23.61 | $23.70 | $23.58 | $23.68 | $19.78 | 58,663 |
| 2019-07-17 | $23.55 | $23.63 | $23.52 | $23.61 | $19.72 | 115,035 |
| 2019-07-16 | $23.55 | $23.62 | $23.49 | $23.60 | $19.71 | 106,676 |
| 2019-07-15 | $23.60 | $23.66 | $23.51 | $23.55 | $19.67 | 123,167 |
| 2019-07-12 | $23.60 | $23.64 | $23.53 | $23.57 | $19.69 | 126,848 |
| 2019-07-11 | $23.60 | $23.70 | $23.60 | $23.69 | $19.69 | 127,665 |
| 2019-07-10 | $23.63 | $23.67 | $23.56 | $23.66 | $19.67 | 124,680 |
| 2019-07-09 | $23.64 | $23.64 | $23.52 | $23.63 | $19.64 | 72,898 |
| 2019-07-08 | $23.74 | $23.74 | $23.62 | $23.66 | $19.67 | 177,759 |
| 2019-07-05 | $23.57 | $23.73 | $23.54 | $23.71 | $19.71 | 114,037 |
| 2019-07-03 | $23.70 | $23.80 | $23.60 | $23.75 | $19.74 | 92,808 |
| 2019-07-02 | $23.79 | $23.82 | $23.64 | $23.74 | $19.74 | 112,861 |
| 2019-07-01 | $23.79 | $23.86 | $23.63 | $23.86 | $19.84 | 118,378 |
| 2019-06-28 | $23.58 | $23.72 | $23.50 | $23.72 | $19.72 | 179,396 |
| 2019-06-27 | $23.44 | $23.55 | $23.33 | $23.54 | $19.57 | 125,165 |
| 2019-06-26 | $23.39 | $23.46 | $23.32 | $23.40 | $19.45 | 98,636 |
| 2019-06-25 | $23.35 | $23.46 | $23.31 | $23.36 | $19.42 | 142,308 |
| 2019-06-24 | $23.30 | $23.36 | $23.23 | $23.33 | $19.40 | 122,288 |
| 2019-06-21 | $23.30 | $23.33 | $23.24 | $23.28 | $19.35 | 98,598 |
| 2019-06-20 | $23.27 | $23.35 | $23.21 | $23.30 | $19.37 | 123,879 |
| 2019-06-19 | $23.22 | $23.24 | $23.14 | $23.18 | $19.27 | 161,139 |
| 2019-06-18 | $23.39 | $23.43 | $23.21 | $23.25 | $19.33 | 226,824 |
| 2019-06-17 | $23.20 | $23.29 | $23.09 | $23.24 | $19.32 | 265,987 |
| 2019-06-14 | $23.23 | $23.29 | $23.19 | $23.22 | $19.30 | 168,203 |
| 2019-06-13 | $23.34 | $23.40 | $23.14 | $23.21 | $19.30 | 282,132 |
| 2019-06-12 | $23.46 | $23.60 | $23.39 | $23.45 | $19.40 | 175,359 |
| 2019-06-11 | $23.75 | $23.76 | $23.43 | $23.46 | $19.40 | 272,531 |
| 2019-06-10 | $23.68 | $23.80 | $23.68 | $23.73 | $19.63 | 119,011 |
| 2019-06-07 | $23.73 | $23.80 | $23.67 | $23.72 | $19.62 | 122,937 |
| 2019-06-06 | $23.62 | $23.78 | $23.62 | $23.72 | $19.62 | 105,979 |
| 2019-06-05 | $23.63 | $23.76 | $23.60 | $23.69 | $19.59 | 99,079 |
| 2019-06-04 | $23.62 | $23.80 | $23.58 | $23.67 | $19.58 | 221,902 |
| 2019-06-03 | $23.57 | $23.70 | $23.49 | $23.69 | $19.59 | 154,578 |
| 2019-05-31 | $23.45 | $23.58 | $23.28 | $23.47 | $19.41 | 154,118 |
| 2019-05-30 | $23.57 | $23.57 | $23.26 | $23.35 | $19.31 | 227,767 |
| 2019-05-29 | $23.32 | $23.60 | $23.32 | $23.46 | $19.40 | 159,918 |
| 2019-05-28 | $23.41 | $23.65 | $23.38 | $23.39 | $19.35 | 173,998 |
| 2019-05-24 | $23.36 | $23.47 | $23.36 | $23.42 | $19.37 | 115,579 |
| 2019-05-23 | $23.23 | $23.42 | $23.19 | $23.31 | $19.28 | 131,186 |
| 2019-05-22 | $23.17 | $23.33 | $23.16 | $23.23 | $19.21 | 81,261 |
| 2019-05-21 | $23.09 | $23.29 | $23.08 | $23.21 | $19.20 | 130,952 |
| 2019-05-20 | $23.21 | $23.25 | $23.11 | $23.13 | $19.13 | 100,738 |
| 2019-05-17 | $23.14 | $23.25 | $23.10 | $23.18 | $19.17 | 112,873 |
| 2019-05-16 | $23.13 | $23.14 | $23.08 | $23.14 | $19.14 | 81,537 |
| 2019-05-15 | $23.21 | $23.22 | $23.10 | $23.13 | $19.13 | 85,788 |
| 2019-05-14 | $22.94 | $23.18 | $22.94 | $23.17 | $19.16 | 104,582 |
| 2019-05-13 | $23.03 | $23.03 | $22.99 | $23.03 | $18.95 | 163,370 |
| 2019-05-10 | $22.98 | $23.06 | $22.98 | $23.03 | $18.95 | 102,669 |
| 2019-05-09 | $23.10 | $23.10 | $22.97 | $23.00 | $18.93 | 105,657 |
| 2019-05-08 | $23.08 | $23.10 | $23.02 | $23.07 | $18.98 | 70,058 |
| 2019-05-07 | $23.08 | $23.10 | $23.06 | $23.06 | $18.98 | 105,560 |
| 2019-05-06 | $23.00 | $23.10 | $23.00 | $23.08 | $18.99 | 80,867 |
| 2019-05-03 | $23.00 | $23.07 | $22.96 | $23.06 | $18.98 | 106,814 |
| 2019-05-02 | $22.87 | $23.05 | $22.84 | $22.96 | $18.89 | 131,752 |
| 2019-05-01 | $22.95 | $23.05 | $22.80 | $22.94 | $18.88 | 181,916 |
| 2019-04-30 | $22.84 | $22.93 | $22.77 | $22.85 | $18.80 | 137,994 |
| 2019-04-29 | $22.82 | $22.83 | $22.73 | $22.78 | $18.75 | 78,243 |
| 2019-04-26 | $22.70 | $22.89 | $22.58 | $22.88 | $18.83 | 78,866 |
| 2019-04-25 | $22.49 | $22.74 | $22.45 | $22.71 | $18.69 | 103,201 |
| 2019-04-24 | $22.60 | $22.67 | $22.49 | $22.49 | $18.51 | 93,242 |
| 2019-04-23 | $22.51 | $22.64 | $22.50 | $22.55 | $18.56 | 118,097 |
| 2019-04-22 | $22.41 | $22.58 | $22.41 | $22.50 | $18.52 | 77,016 |
| 2019-04-18 | $22.45 | $22.62 | $22.34 | $22.50 | $18.52 | 77,826 |
| 2019-04-17 | $22.33 | $22.46 | $22.20 | $22.43 | $18.46 | 146,769 |
| 2019-04-16 | $22.77 | $22.81 | $22.30 | $22.36 | $18.40 | 326,044 |
| 2019-04-15 | $22.82 | $22.87 | $22.70 | $22.76 | $18.73 | 86,988 |
| 2019-04-12 | $22.79 | $22.86 | $22.67 | $22.82 | $18.78 | 144,604 |
| 2019-04-11 | $22.84 | $22.95 | $22.80 | $22.90 | $18.75 | 81,586 |
| 2019-04-10 | $22.74 | $22.90 | $22.70 | $22.90 | $18.75 | 129,710 |
| 2019-04-09 | $22.78 | $22.82 | $22.61 | $22.71 | $18.59 | 154,660 |
| 2019-04-08 | $22.64 | $22.85 | $22.60 | $22.72 | $18.60 | 221,664 |
| 2019-04-05 | $22.56 | $22.69 | $22.53 | $22.63 | $18.53 | 94,209 |
| 2019-04-04 | $22.61 | $22.63 | $22.47 | $22.56 | $18.47 | 95,764 |
| 2019-04-03 | $22.61 | $22.74 | $22.53 | $22.62 | $18.52 | 153,369 |
| 2019-04-02 | $22.60 | $22.71 | $22.58 | $22.60 | $18.50 | 102,784 |
| 2019-04-01 | $22.57 | $22.62 | $22.43 | $22.62 | $18.52 | 120,265 |
| 2019-03-29 | $22.43 | $22.50 | $22.40 | $22.43 | $18.36 | 286,913 |
| 2019-03-28 | $22.50 | $22.50 | $22.27 | $22.41 | $18.35 | 150,977 |
| 2019-03-27 | $22.72 | $22.72 | $22.44 | $22.47 | $18.39 | 155,250 |
| 2019-03-26 | $22.81 | $22.81 | $22.58 | $22.66 | $18.55 | 180,308 |
| 2019-03-25 | $22.39 | $22.84 | $22.36 | $22.81 | $18.67 | 240,442 |
| 2019-03-22 | $22.35 | $22.46 | $22.25 | $22.35 | $18.30 | 131,396 |
| 2019-03-21 | $22.19 | $22.30 | $22.10 | $22.21 | $18.18 | 167,922 |
| 2019-03-20 | $21.85 | $22.09 | $21.83 | $22.05 | $18.05 | 225,124 |
| 2019-03-19 | $21.71 | $21.96 | $21.65 | $21.85 | $17.89 | 233,874 |
| 2019-03-18 | $21.87 | $21.87 | $21.62 | $21.67 | $17.74 | 154,832 |
| 2019-03-15 | $21.71 | $21.89 | $21.65 | $21.80 | $17.85 | 235,674 |
| 2019-03-14 | $21.77 | $21.84 | $21.64 | $21.67 | $17.74 | 180,202 |
| 2019-03-13 | $22.10 | $22.16 | $21.85 | $21.90 | $17.83 | 271,353 |
| 2019-03-12 | $22.21 | $22.21 | $22.03 | $22.10 | $17.99 | 142,135 |
| 2019-03-11 | $22.17 | $22.22 | $22.15 | $22.15 | $18.03 | 212,866 |
| 2019-03-08 | $22.34 | $22.34 | $22.16 | $22.19 | $18.07 | 129,483 |
| 2019-03-07 | $22.33 | $22.50 | $22.31 | $22.33 | $18.18 | 142,588 |
| 2019-03-06 | $22.31 | $22.40 | $22.19 | $22.32 | $18.17 | 91,510 |
| 2019-03-05 | $22.15 | $22.37 | $22.12 | $22.34 | $18.19 | 126,988 |
| 2019-03-04 | $22.26 | $22.35 | $22.16 | $22.18 | $18.06 | 160,030 |
| 2019-03-01 | $22.38 | $22.38 | $22.21 | $22.30 | $18.16 | 144,422 |
| 2019-02-28 | $22.39 | $22.45 | $22.31 | $22.38 | $18.22 | 135,508 |
| 2019-02-27 | $22.40 | $22.41 | $22.35 | $22.39 | $18.23 | 129,162 |
| 2019-02-26 | $22.45 | $22.47 | $22.36 | $22.39 | $18.23 | 110,867 |
| 2019-02-25 | $22.44 | $22.44 | $22.32 | $22.36 | $18.21 | 125,063 |
| 2019-02-22 | $22.32 | $22.37 | $22.24 | $22.35 | $18.20 | 107,307 |
| 2019-02-21 | $22.05 | $22.23 | $22.02 | $22.19 | $18.07 | 176,030 |
| 2019-02-20 | $22.07 | $22.24 | $21.97 | $22.09 | $17.99 | 188,539 |
| 2019-02-19 | $22.18 | $22.26 | $22.01 | $22.06 | $17.96 | 154,881 |
| 2019-02-15 | $22.15 | $22.30 | $22.04 | $22.06 | $17.96 | 150,958 |
| 2019-02-14 | $22.13 | $22.24 | $22.13 | $22.13 | $18.02 | 93,801 |
| 2019-02-13 | $22.39 | $22.39 | $22.18 | $22.25 | $18.02 | 105,541 |
| 2019-02-12 | $22.24 | $22.40 | $22.24 | $22.38 | $18.12 | 118,069 |
| 2019-02-11 | $22.06 | $22.28 | $22.04 | $22.24 | $18.01 | 111,933 |
| 2019-02-08 | $21.81 | $22.15 | $21.81 | $22.09 | $17.89 | 145,804 |
| 2019-02-07 | $21.94 | $22.08 | $21.85 | $21.88 | $17.72 | 119,884 |
| 2019-02-06 | $21.94 | $21.96 | $21.71 | $21.92 | $17.75 | 118,728 |
| 2019-02-05 | $21.90 | $21.94 | $21.83 | $21.88 | $17.72 | 133,369 |
| 2019-02-04 | $21.87 | $21.90 | $21.75 | $21.88 | $17.72 | 104,442 |
| 2019-02-01 | $21.71 | $21.85 | $21.60 | $21.83 | $17.68 | 89,089 |
| 2019-01-31 | $21.60 | $21.77 | $21.55 | $21.74 | $17.61 | 126,257 |
| 2019-01-30 | $21.89 | $21.89 | $21.41 | $21.55 | $17.45 | 351,974 |
| 2019-01-29 | $21.82 | $21.92 | $21.79 | $21.85 | $17.69 | 104,410 |
| 2019-01-28 | $21.90 | $21.90 | $21.77 | $21.83 | $17.68 | 72,630 |
| 2019-01-25 | $21.80 | $21.94 | $21.69 | $21.92 | $17.75 | 141,219 |
| 2019-01-24 | $21.85 | $21.93 | $21.76 | $21.81 | $17.66 | 118,845 |
| 2019-01-23 | $21.73 | $21.85 | $21.64 | $21.82 | $17.67 | 159,631 |
| 2019-01-22 | $21.66 | $21.76 | $21.58 | $21.76 | $17.62 | 143,886 |
| 2019-01-18 | $21.67 | $21.71 | $21.53 | $21.58 | $17.48 | 121,654 |
| 2019-01-17 | $21.60 | $21.72 | $21.55 | $21.63 | $17.52 | 146,908 |
| 2019-01-16 | $21.48 | $21.72 | $21.40 | $21.61 | $17.50 | 263,457 |
| 2019-01-15 | $21.30 | $21.43 | $21.24 | $21.39 | $17.32 | 104,952 |
| 2019-01-14 | $21.40 | $21.50 | $21.03 | $21.22 | $17.18 | 165,757 |
| 2019-01-11 | $21.39 | $21.49 | $21.35 | $21.35 | $17.29 | 94,450 |
| 2019-01-10 | $21.53 | $21.54 | $21.25 | $21.34 | $17.28 | 194,310 |
| 2019-01-09 | $21.36 | $21.54 | $21.30 | $21.46 | $17.38 | 176,091 |
| 2019-01-08 | $21.43 | $21.47 | $21.23 | $21.44 | $17.36 | 123,187 |
| 2019-01-07 | $21.57 | $21.57 | $21.29 | $21.41 | $17.34 | 182,983 |
| 2019-01-04 | $21.11 | $21.49 | $21.01 | $21.48 | $17.40 | 335,040 |
| 2019-01-03 | $20.75 | $21.17 | $20.75 | $21.14 | $17.12 | 197,251 |
| 2019-01-02 | $21.04 | $21.14 | $20.67 | $20.71 | $16.77 | 405,264 |
| 2018-12-31 | $21.24 | $21.30 | $20.93 | $21.02 | $17.02 | 320,119 |
| 2018-12-28 | $21.32 | $21.44 | $21.22 | $21.24 | $17.20 | 278,991 |
| 2018-12-27 | $21.12 | $21.49 | $21.12 | $21.41 | $17.24 | 240,411 |
| 2018-12-26 | $21.19 | $21.24 | $21.00 | $21.14 | $17.02 | 177,883 |
| 2018-12-24 | $20.93 | $21.21 | $20.93 | $21.19 | $17.06 | 205,045 |
| 2018-12-21 | $20.82 | $20.98 | $20.74 | $20.80 | $16.75 | 200,597 |
| 2018-12-20 | $20.83 | $21.03 | $20.82 | $20.85 | $16.79 | 260,336 |
| 2018-12-19 | $20.87 | $21.11 | $20.77 | $20.83 | $16.77 | 230,761 |
| 2018-12-18 | $20.88 | $20.95 | $20.85 | $20.90 | $16.83 | 109,433 |
| 2018-12-17 | $20.83 | $20.96 | $20.82 | $20.82 | $16.77 | 252,227 |
| 2018-12-14 | $21.02 | $21.11 | $20.91 | $20.99 | $16.90 | 230,339 |
| 2018-12-13 | $20.97 | $21.06 | $20.81 | $21.00 | $16.91 | 325,110 |
| 2018-12-12 | $21.08 | $21.10 | $20.88 | $20.97 | $16.89 | 189,895 |
| 2018-12-11 | $21.15 | $21.23 | $21.10 | $21.15 | $16.94 | 257,583 |
| 2018-12-10 | $21.13 | $21.16 | $21.00 | $21.13 | $16.92 | 228,827 |
| 2018-12-07 | $20.86 | $21.14 | $20.84 | $21.11 | $16.90 | 327,542 |
| 2018-12-06 | $20.97 | $21.09 | $20.90 | $20.99 | $16.81 | 380,144 |
| 2018-12-04 | $20.77 | $20.87 | $20.76 | $20.82 | $16.67 | 285,932 |
| 2018-12-03 | $20.57 | $20.72 | $20.50 | $20.70 | $16.58 | 478,857 |
| 2018-11-30 | $20.20 | $20.40 | $20.17 | $20.37 | $16.31 | 386,281 |
| 2018-11-29 | $20.13 | $20.20 | $20.11 | $20.19 | $16.17 | 166,114 |
| 2018-11-28 | $19.99 | $20.13 | $19.91 | $20.11 | $16.10 | 211,591 |
| 2018-11-27 | $19.79 | $19.96 | $19.75 | $19.94 | $15.97 | 273,359 |
| 2018-11-26 | $19.77 | $19.84 | $19.73 | $19.83 | $15.88 | 137,195 |
| 2018-11-23 | $19.82 | $19.83 | $19.72 | $19.76 | $15.82 | 48,933 |
| 2018-11-21 | $19.91 | $19.91 | $19.72 | $19.75 | $15.82 | 137,316 |
| 2018-11-20 | $19.86 | $19.88 | $19.81 | $19.83 | $15.88 | 159,865 |
| 2018-11-19 | $19.81 | $19.90 | $19.78 | $19.88 | $15.92 | 149,666 |
| 2018-11-16 | $19.87 | $19.89 | $19.67 | $19.80 | $15.86 | 140,290 |
| 2018-11-15 | $20.00 | $20.06 | $19.80 | $19.80 | $15.86 | 144,244 |
| 2018-11-14 | $20.04 | $20.08 | $19.95 | $20.01 | $16.02 | 188,535 |
| 2018-11-13 | $19.95 | $20.14 | $19.92 | $20.12 | $16.02 | 248,468 |
| 2018-11-12 | $19.84 | $19.97 | $19.79 | $19.95 | $15.88 | 148,054 |
| 2018-11-09 | $19.73 | $19.89 | $19.73 | $19.78 | $15.75 | 161,552 |
| 2018-11-08 | $19.63 | $19.78 | $19.59 | $19.74 | $15.71 | 317,040 |
| 2018-11-07 | $19.69 | $19.77 | $19.62 | $19.63 | $15.63 | 210,681 |
| 2018-11-06 | $19.62 | $19.75 | $19.60 | $19.68 | $15.67 | 209,801 |
| 2018-11-05 | $19.69 | $19.72 | $19.60 | $19.66 | $15.65 | 187,399 |
| 2018-11-02 | $19.76 | $19.81 | $19.61 | $19.63 | $15.63 | 159,343 |
| 2018-11-01 | $19.74 | $19.85 | $19.74 | $19.82 | $15.78 | 210,315 |
| 2018-10-31 | $19.84 | $19.92 | $19.72 | $19.74 | $15.71 | 229,353 |
| 2018-10-30 | $19.82 | $19.87 | $19.67 | $19.86 | $15.81 | 280,234 |
| 2018-10-29 | $19.99 | $20.00 | $19.86 | $19.88 | $15.83 | 144,009 |
| 2018-10-26 | $19.95 | $20.04 | $19.92 | $19.95 | $15.88 | 275,772 |
| 2018-10-25 | $20.03 | $20.12 | $19.98 | $20.01 | $15.93 | 114,901 |
| 2018-10-24 | $20.11 | $20.22 | $20.02 | $20.09 | $15.99 | 128,598 |
| 2018-10-23 | $20.01 | $20.21 | $19.90 | $20.12 | $16.02 | 274,847 |
| 2018-10-22 | $20.10 | $20.16 | $19.97 | $19.99 | $15.91 | 145,791 |
| 2018-10-19 | $20.12 | $20.21 | $20.06 | $20.08 | $15.98 | 120,196 |
| 2018-10-18 | $20.22 | $20.33 | $20.15 | $20.15 | $16.04 | 141,946 |
| 2018-10-17 | $20.34 | $20.34 | $20.20 | $20.24 | $16.11 | 132,517 |
| 2018-10-16 | $20.28 | $20.38 | $20.18 | $20.35 | $16.20 | 182,210 |
| 2018-10-15 | $20.15 | $20.37 | $20.15 | $20.27 | $16.14 | 307,445 |
| 2018-10-12 | $20.10 | $20.15 | $20.01 | $20.13 | $16.02 | 166,076 |
| 2018-10-11 | $20.29 | $20.32 | $20.00 | $20.10 | $15.91 | 440,605 |
| 2018-10-10 | $20.56 | $20.66 | $20.33 | $20.33 | $16.09 | 253,228 |
| 2018-10-09 | $20.25 | $20.85 | $20.11 | $20.67 | $16.36 | 550,700 |
| 2018-10-08 | $20.39 | $20.46 | $20.20 | $20.21 | $15.99 | 219,582 |
| 2018-10-05 | $20.85 | $20.90 | $20.35 | $20.43 | $16.17 | 364,900 |
| 2018-10-04 | $21.09 | $21.13 | $20.90 | $20.90 | $16.54 | 321,700 |
| 2018-10-03 | $21.26 | $21.33 | $21.12 | $21.22 | $16.79 | 1,368,556 |
| 2018-10-02 | $21.19 | $21.32 | $21.19 | $21.30 | $16.86 | 118,764 |
| 2018-10-01 | $21.13 | $21.22 | $21.13 | $21.19 | $16.77 | 117,743 |
| 2018-09-28 | $21.17 | $21.20 | $21.15 | $21.20 | $16.78 | 96,135 |
| 2018-09-27 | $21.16 | $21.25 | $21.05 | $21.13 | $16.72 | 138,052 |
| 2018-09-26 | $21.11 | $21.21 | $21.06 | $21.11 | $16.71 | 214,497 |
| 2018-09-25 | $21.25 | $21.25 | $21.06 | $21.06 | $16.67 | 120,469 |
| 2018-09-24 | $21.22 | $21.31 | $21.10 | $21.30 | $16.86 | 128,298 |
| 2018-09-21 | $21.26 | $21.33 | $21.24 | $21.28 | $16.84 | 90,686 |
| 2018-09-20 | $21.33 | $21.42 | $21.25 | $21.26 | $16.83 | 169,393 |
| 2018-09-19 | $21.40 | $21.43 | $21.31 | $21.32 | $16.87 | 123,836 |
| 2018-09-18 | $21.48 | $21.52 | $21.42 | $21.43 | $16.96 | 143,393 |
| 2018-09-17 | $21.55 | $21.62 | $21.48 | $21.58 | $17.08 | 216,947 |
| 2018-09-14 | $21.71 | $21.71 | $21.48 | $21.60 | $17.09 | 221,467 |
| 2018-09-13 | $21.77 | $21.86 | $21.68 | $21.71 | $17.18 | 99,387 |
| 2018-09-12 | $21.85 | $21.85 | $21.80 | $21.84 | $17.19 | 65,757 |
| 2018-09-11 | $21.80 | $21.84 | $21.75 | $21.77 | $17.13 | 130,503 |
| 2018-09-10 | $21.78 | $21.82 | $21.78 | $21.80 | $17.16 | 48,406 |
| 2018-09-07 | $21.82 | $21.89 | $21.77 | $21.80 | $17.16 | 95,970 |
| 2018-09-06 | $21.81 | $21.88 | $21.79 | $21.87 | $17.21 | 90,406 |
| 2018-09-05 | $21.81 | $21.87 | $21.77 | $21.80 | $17.16 | 91,010 |
| 2018-09-04 | $21.91 | $21.94 | $21.81 | $21.82 | $17.17 | 130,723 |
| 2018-08-31 | $22.00 | $22.03 | $21.90 | $21.96 | $17.28 | 118,680 |
| 2018-08-30 | $21.91 | $21.95 | $21.87 | $21.92 | $17.25 | 193,304 |
| 2018-08-29 | $21.96 | $21.99 | $21.90 | $21.91 | $17.25 | 123,189 |
| 2018-08-28 | $21.93 | $21.98 | $21.90 | $21.92 | $17.25 | 119,638 |
| 2018-08-27 | $22.02 | $22.04 | $21.95 | $21.96 | $17.28 | 67,157 |
| 2018-08-24 | $21.94 | $22.00 | $21.92 | $21.98 | $17.30 | 131,452 |
| 2018-08-23 | $21.95 | $22.00 | $21.88 | $21.97 | $17.29 | 92,172 |
| 2018-08-22 | $21.96 | $22.02 | $21.87 | $21.93 | $17.26 | 113,282 |
| 2018-08-21 | $21.97 | $22.04 | $21.93 | $21.95 | $17.28 | 87,045 |
| 2018-08-20 | $22.08 | $22.15 | $22.01 | $22.02 | $17.33 | 127,171 |
| 2018-08-17 | $22.02 | $22.02 | $21.95 | $21.98 | $17.30 | 67,134 |
| 2018-08-16 | $22.03 | $22.03 | $21.94 | $21.99 | $17.31 | 78,274 |
| 2018-08-15 | $21.90 | $21.97 | $21.90 | $21.96 | $17.28 | 99,029 |
| 2018-08-14 | $21.93 | $21.96 | $21.85 | $21.94 | $17.27 | 68,780 |
| 2018-08-13 | $21.86 | $21.98 | $21.85 | $21.97 | $17.20 | 91,808 |
| 2018-08-10 | $22.00 | $22.03 | $21.90 | $21.91 | $17.15 | 75,458 |
| 2018-08-09 | $22.00 | $22.08 | $21.89 | $21.93 | $17.17 | 124,905 |
| 2018-08-08 | $22.06 | $22.09 | $21.96 | $22.01 | $17.23 | 116,377 |
| 2018-08-07 | $22.20 | $22.20 | $21.98 | $22.01 | $17.23 | 86,794 |
| 2018-08-06 | $22.20 | $22.29 | $22.15 | $22.16 | $17.35 | 161,809 |
| 2018-08-03 | $22.07 | $22.19 | $22.04 | $22.18 | $17.36 | 101,395 |
| 2018-08-02 | $22.05 | $22.08 | $22.01 | $22.03 | $17.25 | 89,391 |
| 2018-08-01 | $21.95 | $22.05 | $21.92 | $22.05 | $17.26 | 90,500 |
| 2018-07-31 | $21.98 | $22.02 | $21.93 | $21.99 | $17.21 | 111,702 |
| 2018-07-30 | $21.88 | $21.92 | $21.85 | $21.90 | $17.14 | 56,587 |
| 2018-07-27 | $21.92 | $21.95 | $21.88 | $21.89 | $17.14 | 78,836 |
| 2018-07-26 | $21.94 | $21.94 | $21.84 | $21.87 | $17.12 | 159,752 |
| 2018-07-25 | $21.86 | $21.90 | $21.80 | $21.84 | $17.10 | 76,501 |
| 2018-07-24 | $21.90 | $21.93 | $21.83 | $21.86 | $17.11 | 92,694 |
| 2018-07-23 | $22.03 | $22.04 | $21.86 | $21.90 | $17.14 | 173,628 |
| 2018-07-20 | $21.89 | $22.00 | $21.85 | $21.99 | $17.21 | 115,538 |
| 2018-07-19 | $21.83 | $21.89 | $21.79 | $21.89 | $17.14 | 58,630 |
| 2018-07-18 | $21.81 | $21.83 | $21.76 | $21.79 | $17.06 | 95,534 |
| 2018-07-17 | $21.89 | $21.91 | $21.78 | $21.83 | $17.09 | 87,382 |
| 2018-07-16 | $21.91 | $21.94 | $21.85 | $21.89 | $17.14 | 89,104 |
| 2018-07-13 | $22.00 | $22.00 | $21.89 | $21.94 | $17.18 | 86,898 |
| 2018-07-12 | $22.12 | $22.14 | $22.05 | $22.07 | $17.18 | 104,026 |
| 2018-07-11 | $22.07 | $22.23 | $22.06 | $22.10 | $17.21 | 106,349 |
| 2018-07-10 | $21.86 | $22.04 | $21.86 | $22.04 | $17.16 | 149,977 |
| 2018-07-09 | $21.96 | $22.03 | $21.76 | $21.86 | $17.02 | 184,624 |
| 2018-07-06 | $21.95 | $22.06 | $21.90 | $21.99 | $17.12 | 127,504 |
| 2018-07-05 | $21.71 | $21.95 | $21.71 | $21.91 | $17.06 | 192,609 |
| 2018-07-03 | $21.90 | $22.00 | $21.74 | $21.74 | $16.93 | 285,143 |
| 2018-07-02 | $22.14 | $22.15 | $22.01 | $22.10 | $17.21 | 175,043 |
| 2018-06-29 | $22.15 | $22.15 | $22.05 | $22.10 | $17.21 | 168,928 |
| 2018-06-28 | $22.00 | $22.13 | $21.97 | $22.02 | $17.15 | 284,715 |
| 2018-06-27 | $21.83 | $21.92 | $21.83 | $21.87 | $17.03 | 98,921 |
| 2018-06-26 | $21.71 | $21.80 | $21.71 | $21.80 | $16.97 | 69,661 |
| 2018-06-25 | $21.78 | $21.86 | $21.73 | $21.73 | $16.92 | 75,871 |
| 2018-06-22 | $21.72 | $21.81 | $21.72 | $21.77 | $16.95 | 54,300 |
| 2018-06-21 | $21.79 | $21.79 | $21.66 | $21.72 | $16.91 | 111,160 |
| 2018-06-20 | $21.80 | $21.80 | $21.70 | $21.75 | $16.94 | 115,071 |
| 2018-06-19 | $21.74 | $21.83 | $21.70 | $21.77 | $16.95 | 155,905 |
| 2018-06-18 | $21.70 | $21.74 | $21.68 | $21.71 | $16.90 | 75,985 |
| 2018-06-15 | $21.70 | $21.79 | $21.64 | $21.66 | $16.87 | 72,636 |
| 2018-06-14 | $21.71 | $21.75 | $21.63 | $21.68 | $16.88 | 67,850 |
| 2018-06-13 | $21.76 | $21.86 | $21.73 | $21.77 | $16.85 | 106,098 |
| 2018-06-12 | $21.73 | $21.86 | $21.73 | $21.78 | $16.86 | 94,463 |
| 2018-06-11 | $21.70 | $21.81 | $21.70 | $21.78 | $16.86 | 109,513 |
| 2018-06-08 | $21.76 | $21.83 | $21.75 | $21.75 | $16.83 | 81,805 |
| 2018-06-07 | $21.68 | $21.81 | $21.68 | $21.80 | $16.87 | 116,564 |
| 2018-06-06 | $21.76 | $21.80 | $21.67 | $21.68 | $16.78 | 173,150 |
| 2018-06-05 | $21.84 | $21.84 | $21.77 | $21.80 | $16.87 | 103,309 |
| 2018-06-04 | $21.74 | $21.82 | $21.73 | $21.78 | $16.86 | 145,899 |
| 2018-06-01 | $21.86 | $21.86 | $21.74 | $21.80 | $16.87 | 112,335 |
| 2018-05-31 | $21.91 | $21.98 | $21.80 | $21.84 | $16.90 | 154,842 |
| 2018-05-30 | $21.75 | $21.91 | $21.74 | $21.82 | $16.89 | 243,885 |
| 2018-05-29 | $21.67 | $21.81 | $21.67 | $21.81 | $16.88 | 84,466 |
| 2018-05-25 | $21.66 | $21.69 | $21.59 | $21.61 | $16.72 | 105,254 |
| 2018-05-24 | $21.44 | $21.61 | $21.44 | $21.60 | $16.72 | 323,549 |
| 2018-05-23 | $21.39 | $21.45 | $21.38 | $21.40 | $16.56 | 164,399 |
| 2018-05-22 | $21.35 | $21.42 | $21.31 | $21.32 | $16.50 | 148,215 |
| 2018-05-21 | $21.34 | $21.45 | $21.31 | $21.38 | $16.55 | 223,785 |
| 2018-05-18 | $21.46 | $21.54 | $21.26 | $21.34 | $16.52 | 336,673 |
| 2018-05-17 | $21.58 | $21.58 | $21.47 | $21.49 | $16.63 | 186,787 |
| 2018-05-16 | $21.75 | $21.75 | $21.56 | $21.58 | $16.70 | 193,832 |
| 2018-05-15 | $21.80 | $21.80 | $21.68 | $21.70 | $16.79 | 199,110 |
| 2018-05-14 | $21.84 | $21.91 | $21.78 | $21.84 | $16.90 | 152,124 |
| 2018-05-11 | $21.91 | $21.95 | $21.87 | $21.93 | $16.87 | 110,908 |
| 2018-05-10 | $21.85 | $21.92 | $21.76 | $21.86 | $16.82 | 233,500 |
| 2018-05-09 | $21.74 | $21.89 | $21.74 | $21.85 | $16.81 | 121,747 |
| 2018-05-08 | $21.94 | $21.97 | $21.79 | $21.81 | $16.78 | 164,136 |
| 2018-05-07 | $21.98 | $21.99 | $21.87 | $21.93 | $16.87 | 95,363 |
| 2018-05-04 | $21.87 | $21.97 | $21.85 | $21.93 | $16.87 | 119,604 |
| 2018-05-03 | $21.91 | $22.00 | $21.82 | $21.86 | $16.82 | 134,393 |
| 2018-05-02 | $21.79 | $21.90 | $21.76 | $21.83 | $16.79 | 185,708 |
| 2018-05-01 | $22.08 | $22.08 | $21.74 | $21.77 | $16.75 | 360,795 |
| 2018-04-30 | $21.90 | $22.02 | $21.87 | $22.02 | $16.94 | 172,588 |
| 2018-04-27 | $21.88 | $21.88 | $21.84 | $21.85 | $16.81 | 105,418 |
| 2018-04-26 | $21.87 | $21.94 | $21.80 | $21.82 | $16.79 | 121,805 |
| 2018-04-25 | $21.82 | $21.90 | $21.76 | $21.77 | $16.75 | 106,165 |
| 2018-04-24 | $21.87 | $21.93 | $21.79 | $21.91 | $16.86 | 145,486 |
| 2018-04-23 | $22.05 | $22.05 | $21.83 | $21.84 | $16.80 | 177,158 |
| 2018-04-20 | $22.24 | $22.24 | $22.06 | $22.06 | $16.97 | 96,073 |
| 2018-04-19 | $22.27 | $22.29 | $22.20 | $22.24 | $17.11 | 105,906 |
| 2018-04-18 | $22.46 | $22.46 | $22.30 | $22.33 | $17.18 | 90,069 |
| 2018-04-17 | $22.50 | $22.59 | $22.46 | $22.48 | $17.29 | 99,459 |
| 2018-04-16 | $22.53 | $22.53 | $22.40 | $22.53 | $17.33 | 68,246 |
| 2018-04-13 | $22.59 | $22.59 | $22.50 | $22.54 | $17.34 | 68,923 |
| 2018-04-12 | $22.68 | $22.74 | $22.62 | $22.72 | $17.38 | 296,502 |
| 2018-04-11 | $22.67 | $22.73 | $22.56 | $22.63 | $17.31 | 87,020 |
| 2018-04-10 | $22.62 | $22.76 | $22.57 | $22.68 | $17.35 | 94,145 |
| 2018-04-09 | $22.65 | $22.70 | $22.62 | $22.65 | $17.32 | 71,279 |
| 2018-04-06 | $22.59 | $22.65 | $22.52 | $22.65 | $17.32 | 105,458 |
| 2018-04-05 | $22.43 | $22.57 | $22.39 | $22.54 | $17.24 | 96,499 |
| 2018-04-04 | $22.60 | $22.60 | $22.44 | $22.47 | $17.19 | 108,972 |
| 2018-04-03 | $22.35 | $22.61 | $22.35 | $22.56 | $17.25 | 114,690 |
| 2018-04-02 | $22.58 | $22.64 | $22.34 | $22.37 | $17.11 | 155,048 |
| 2018-03-29 | $22.54 | $22.63 | $22.50 | $22.52 | $17.22 | 115,924 |
| 2018-03-28 | $22.45 | $22.60 | $22.38 | $22.44 | $17.16 | 168,370 |
| 2018-03-27 | $22.36 | $22.50 | $22.31 | $22.36 | $17.10 | 592,401 |
| 2018-03-26 | $22.15 | $22.37 | $22.15 | $22.36 | $17.10 | 157,111 |
| 2018-03-23 | $22.29 | $22.34 | $22.13 | $22.18 | $16.96 | 131,180 |
| 2018-03-22 | $22.24 | $22.43 | $22.21 | $22.37 | $17.11 | 192,301 |
| 2018-03-21 | $22.18 | $22.32 | $22.09 | $22.26 | $17.02 | 162,020 |
| 2018-03-20 | $22.33 | $22.37 | $22.21 | $22.24 | $17.01 | 118,338 |
| 2018-03-19 | $22.46 | $22.46 | $22.35 | $22.39 | $17.12 | 67,995 |
| 2018-03-16 | $22.38 | $22.57 | $22.35 | $22.51 | $17.22 | 117,358 |
| 2018-03-15 | $22.29 | $22.45 | $22.27 | $22.43 | $17.15 | 132,215 |
| 2018-03-14 | $22.22 | $22.36 | $22.19 | $22.36 | $17.10 | 91,741 |
| 2018-03-13 | $22.22 | $22.30 | $22.18 | $22.29 | $16.95 | 140,389 |
| 2018-03-12 | $22.00 | $22.22 | $22.00 | $22.21 | $16.89 | 117,365 |
| 2018-03-09 | $22.05 | $22.12 | $21.99 | $22.00 | $16.73 | 122,462 |
| 2018-03-08 | $21.90 | $22.09 | $21.89 | $22.07 | $16.78 | 211,944 |
| 2018-03-07 | $21.93 | $22.04 | $21.83 | $21.84 | $16.61 | 131,532 |
| 2018-03-06 | $21.96 | $22.05 | $21.91 | $22.02 | $16.74 | 199,514 |
| 2018-03-05 | $22.07 | $22.14 | $21.90 | $21.92 | $16.67 | 136,534 |
| 2018-03-02 | $21.92 | $22.10 | $21.87 | $22.10 | $16.80 | 113,025 |
| 2018-03-01 | $21.89 | $21.99 | $21.83 | $21.96 | $16.70 | 153,270 |
| 2018-02-28 | $21.72 | $21.84 | $21.72 | $21.83 | $16.60 | 158,865 |
| 2018-02-27 | $21.71 | $21.78 | $21.58 | $21.65 | $16.46 | 143,986 |
| 2018-02-26 | $21.73 | $21.80 | $21.69 | $21.73 | $16.52 | 305,463 |
| 2018-02-23 | $21.70 | $21.74 | $21.61 | $21.66 | $16.47 | 114,700 |
| 2018-02-22 | $21.56 | $21.92 | $21.47 | $21.60 | $16.42 | 357,557 |
| 2018-02-21 | $21.55 | $21.63 | $21.51 | $21.57 | $16.40 | 191,453 |
| 2018-02-20 | $21.75 | $21.80 | $21.56 | $21.56 | $16.39 | 102,919 |
| 2018-02-16 | $21.88 | $21.89 | $21.71 | $21.76 | $16.54 | 233,364 |
| 2018-02-15 | $21.71 | $21.80 | $21.70 | $21.77 | $16.55 | 111,688 |
| 2018-02-14 | $21.64 | $21.81 | $21.60 | $21.75 | $16.54 | 220,840 |
| 2018-02-13 | $21.78 | $21.98 | $21.78 | $21.90 | $16.55 | 152,466 |
| 2018-02-12 | $21.59 | $21.81 | $21.59 | $21.78 | $16.46 | 244,251 |
| 2018-02-09 | $21.75 | $21.81 | $21.38 | $21.55 | $16.29 | 278,782 |
| 2018-02-08 | $21.89 | $21.92 | $21.68 | $21.70 | $16.40 | 203,055 |
| 2018-02-07 | $22.03 | $22.18 | $21.90 | $21.95 | $16.59 | 169,565 |
| 2018-02-06 | $21.99 | $22.20 | $21.90 | $22.09 | $16.69 | 237,019 |
| 2018-02-05 | $22.03 | $22.07 | $21.89 | $22.01 | $16.63 | 259,924 |
| 2018-02-02 | $22.17 | $22.34 | $22.05 | $22.09 | $16.69 | 373,449 |
| 2018-02-01 | $22.07 | $22.37 | $22.07 | $22.24 | $16.81 | 440,354 |
| 2018-01-31 | $21.95 | $22.12 | $21.95 | $22.12 | $16.72 | 161,888 |
| 2018-01-30 | $21.75 | $22.05 | $21.75 | $21.92 | $16.57 | 364,757 |
| 2018-01-29 | $22.36 | $22.36 | $21.62 | $21.93 | $16.57 | 539,674 |
| 2018-01-26 | $22.48 | $22.53 | $22.38 | $22.48 | $16.99 | 196,524 |
| 2018-01-25 | $22.49 | $22.58 | $22.37 | $22.54 | $17.03 | 192,814 |
| 2018-01-24 | $22.53 | $22.58 | $22.47 | $22.48 | $16.99 | 148,272 |
| 2018-01-23 | $22.56 | $22.65 | $22.55 | $22.61 | $17.09 | 156,914 |
| 2018-01-22 | $22.51 | $22.59 | $22.46 | $22.54 | $17.03 | 132,250 |
| 2018-01-19 | $22.55 | $22.57 | $22.44 | $22.51 | $17.01 | 172,927 |
| 2018-01-18 | $22.60 | $22.65 | $22.55 | $22.58 | $17.06 | 205,031 |
| 2018-01-17 | $22.76 | $22.84 | $22.71 | $22.74 | $17.19 | 156,668 |
| 2018-01-16 | $22.78 | $22.84 | $22.71 | $22.78 | $17.22 | 206,239 |
| 2018-01-12 | $22.71 | $22.81 | $22.68 | $22.71 | $17.16 | 152,861 |
| 2018-01-11 | $22.77 | $22.88 | $22.75 | $22.76 | $17.20 | 191,255 |
| 2018-01-10 | $22.89 | $22.89 | $22.72 | $22.80 | $17.23 | 276,604 |
| 2018-01-09 | $23.18 | $23.18 | $22.95 | $23.01 | $17.39 | 303,848 |
| 2018-01-08 | $23.36 | $23.36 | $23.12 | $23.18 | $17.52 | 154,132 |
| 2018-01-05 | $23.35 | $23.44 | $23.26 | $23.27 | $17.59 | 289,473 |
| 2018-01-04 | $23.29 | $23.39 | $23.28 | $23.39 | $17.68 | 135,572 |
| 2018-01-03 | $23.20 | $23.30 | $23.09 | $23.30 | $17.61 | 190,290 |
| 2018-01-02 | $23.12 | $23.24 | $23.01 | $23.15 | $17.50 | 157,828 |
| 2017-12-29 | $22.91 | $23.20 | $22.91 | $23.19 | $17.53 | 123,339 |
| 2017-12-28 | $22.92 | $23.07 | $22.92 | $22.93 | $17.33 | 81,700 |
| 2017-12-27 | $22.91 | $23.14 | $22.91 | $23.00 | $17.28 | 90,819 |
| 2017-12-26 | $22.84 | $22.92 | $22.83 | $22.92 | $17.22 | 102,835 |
| 2017-12-22 | $22.86 | $23.01 | $22.85 | $22.86 | $17.18 | 119,165 |
| 2017-12-21 | $22.97 | $23.01 | $22.74 | $22.81 | $17.14 | 191,145 |
| 2017-12-20 | $23.08 | $23.08 | $22.96 | $22.98 | $17.27 | 209,687 |
| 2017-12-19 | $23.29 | $23.30 | $23.15 | $23.18 | $17.42 | 162,486 |
| 2017-12-18 | $23.32 | $23.36 | $23.24 | $23.35 | $17.55 | 99,647 |
| 2017-12-15 | $23.20 | $23.30 | $23.20 | $23.27 | $17.49 | 76,484 |
| 2017-12-14 | $23.15 | $23.24 | $23.13 | $23.24 | $17.46 | 89,303 |
| 2017-12-13 | $23.12 | $23.22 | $23.07 | $23.15 | $17.40 | 97,236 |
| 2017-12-12 | $23.20 | $23.20 | $23.13 | $23.13 | $17.38 | 72,878 |
| 2017-12-11 | $23.20 | $23.26 | $23.04 | $23.24 | $17.46 | 120,361 |
| 2017-12-08 | $23.35 | $23.35 | $23.21 | $23.28 | $17.39 | 82,511 |
| 2017-12-07 | $23.40 | $23.48 | $23.29 | $23.32 | $17.42 | 78,410 |
| 2017-12-06 | $23.29 | $23.48 | $23.29 | $23.39 | $17.48 | 72,906 |
| 2017-12-05 | $23.07 | $23.37 | $23.07 | $23.29 | $17.40 | 78,875 |
| 2017-12-04 | $23.03 | $23.17 | $23.02 | $23.07 | $17.24 | 107,410 |
| 2017-12-01 | $23.12 | $23.18 | $23.08 | $23.08 | $17.25 | 71,805 |
| 2017-11-30 | $23.05 | $23.19 | $23.01 | $23.03 | $17.21 | 148,832 |
| 2017-11-29 | $23.14 | $23.18 | $23.00 | $23.12 | $17.28 | 114,068 |
| 2017-11-28 | $23.32 | $23.32 | $23.18 | $23.22 | $17.35 | 78,048 |
| 2017-11-27 | $23.23 | $23.30 | $23.20 | $23.28 | $17.39 | 105,995 |
| 2017-11-24 | $23.19 | $23.21 | $23.14 | $23.17 | $17.31 | 24,016 |
| 2017-11-22 | $23.13 | $23.22 | $23.12 | $23.12 | $17.28 | 71,975 |
| 2017-11-21 | $23.22 | $23.24 | $23.13 | $23.16 | $17.31 | 100,820 |
| 2017-11-20 | $23.14 | $23.22 | $23.04 | $23.20 | $17.33 | 71,917 |
| 2017-11-17 | $23.30 | $23.30 | $23.09 | $23.09 | $17.25 | 112,691 |
| 2017-11-16 | $23.27 | $23.30 | $23.22 | $23.25 | $17.37 | 99,390 |
| 2017-11-15 | $23.10 | $23.24 | $23.07 | $23.19 | $17.33 | 56,939 |
| 2017-11-14 | $22.97 | $23.17 | $22.95 | $23.09 | $17.25 | 99,761 |
| 2017-11-13 | $23.07 | $23.12 | $22.98 | $23.07 | $17.14 | 69,161 |
| 2017-11-10 | $23.02 | $23.09 | $22.93 | $23.07 | $17.14 | 107,905 |
| 2017-11-09 | $23.39 | $23.40 | $23.10 | $23.14 | $17.19 | 177,641 |
| 2017-11-08 | $23.35 | $23.45 | $23.34 | $23.42 | $17.40 | 89,530 |
| 2017-11-07 | $23.48 | $23.50 | $23.32 | $23.34 | $17.34 | 79,794 |
| 2017-11-06 | $23.40 | $23.47 | $23.36 | $23.47 | $17.43 | 83,453 |
| 2017-11-03 | $23.31 | $23.40 | $23.25 | $23.40 | $17.39 | 47,846 |
| 2017-11-02 | $23.29 | $23.38 | $23.23 | $23.32 | $17.33 | 72,212 |
| 2017-11-01 | $23.19 | $23.28 | $23.14 | $23.27 | $17.29 | 110,227 |
| 2017-10-31 | $23.17 | $23.31 | $23.01 | $23.09 | $17.15 | 126,796 |
| 2017-10-30 | $22.85 | $23.17 | $22.85 | $23.13 | $17.18 | 100,754 |
| 2017-10-27 | $22.68 | $22.84 | $22.55 | $22.81 | $16.95 | 125,086 |
| 2017-10-26 | $22.88 | $23.01 | $22.57 | $22.61 | $16.80 | 216,008 |
| 2017-10-25 | $23.25 | $23.25 | $22.82 | $22.90 | $17.01 | 242,389 |
| 2017-10-24 | $23.39 | $23.42 | $23.32 | $23.34 | $17.34 | 86,165 |
| 2017-10-23 | $23.30 | $23.47 | $23.23 | $23.44 | $17.41 | 89,692 |
| 2017-10-20 | $23.45 | $23.47 | $23.28 | $23.31 | $17.32 | 89,750 |
| 2017-10-19 | $23.54 | $23.54 | $23.46 | $23.52 | $17.47 | 48,213 |
| 2017-10-18 | $23.48 | $23.52 | $23.40 | $23.51 | $17.47 | 83,502 |
| 2017-10-17 | $23.53 | $23.58 | $23.43 | $23.57 | $17.51 | 68,382 |
| 2017-10-16 | $23.51 | $23.56 | $23.45 | $23.54 | $17.49 | 60,123 |
| 2017-10-13 | $23.42 | $23.51 | $23.36 | $23.51 | $17.47 | 61,246 |
| 2017-10-12 | $23.47 | $23.59 | $23.43 | $23.49 | $17.35 | 70,823 |
| 2017-10-11 | $23.40 | $23.52 | $23.38 | $23.51 | $17.37 | 61,299 |
| 2017-10-10 | $23.36 | $23.42 | $23.30 | $23.33 | $17.24 | 95,731 |
| 2017-10-09 | $23.40 | $23.43 | $23.32 | $23.41 | $17.30 | 53,282 |
| 2017-10-06 | $23.31 | $23.35 | $23.23 | $23.35 | $17.25 | 76,670 |
| 2017-10-05 | $23.49 | $23.54 | $23.38 | $23.38 | $17.27 | 87,790 |
| 2017-10-04 | $23.43 | $23.52 | $23.43 | $23.49 | $17.35 | 57,672 |
| 2017-10-03 | $23.32 | $23.48 | $23.30 | $23.46 | $17.33 | 89,173 |
| 2017-10-02 | $23.44 | $23.49 | $23.31 | $23.37 | $17.27 | 136,654 |
| 2017-09-29 | $23.42 | $23.47 | $23.30 | $23.37 | $17.27 | 224,923 |
| 2017-09-28 | $23.55 | $23.58 | $23.26 | $23.36 | $17.26 | 214,314 |
| 2017-09-27 | $23.55 | $23.72 | $23.51 | $23.62 | $17.45 | 177,942 |
| 2017-09-26 | $23.69 | $23.79 | $23.62 | $23.65 | $17.47 | 94,856 |
| 2017-09-25 | $23.61 | $23.71 | $23.57 | $23.69 | $17.50 | 112,512 |
| 2017-09-22 | $23.64 | $23.66 | $23.52 | $23.57 | $17.41 | 88,944 |
| 2017-09-21 | $23.49 | $23.64 | $23.46 | $23.55 | $17.40 | 90,363 |
| 2017-09-20 | $23.61 | $23.61 | $23.45 | $23.49 | $17.35 | 85,438 |
| 2017-09-19 | $23.75 | $23.75 | $23.58 | $23.58 | $17.42 | 84,350 |
| 2017-09-18 | $23.75 | $23.76 | $23.72 | $23.73 | $17.53 | 104,284 |
| 2017-09-15 | $23.71 | $23.79 | $23.71 | $23.78 | $17.57 | 86,226 |
| 2017-09-14 | $23.62 | $23.70 | $23.59 | $23.68 | $17.49 | 91,542 |
| 2017-09-13 | $23.66 | $23.75 | $23.65 | $23.72 | $17.43 | 87,330 |
| 2017-09-12 | $23.75 | $23.81 | $23.67 | $23.71 | $17.42 | 91,421 |
| 2017-09-11 | $23.90 | $23.90 | $22.86 | $23.82 | $17.50 | 220,726 |
| 2017-09-08 | $23.91 | $23.94 | $23.87 | $23.90 | $17.56 | 73,830 |
| 2017-09-07 | $23.84 | $23.91 | $23.83 | $23.87 | $17.54 | 86,504 |
| 2017-09-06 | $23.80 | $23.89 | $23.76 | $23.86 | $17.53 | 85,848 |
| 2017-09-05 | $23.89 | $23.90 | $23.72 | $23.77 | $17.46 | 128,590 |
| 2017-09-01 | $23.95 | $23.96 | $23.86 | $23.86 | $17.53 | 85,156 |
| 2017-08-31 | $23.80 | $23.92 | $23.80 | $23.92 | $17.57 | 72,033 |
| 2017-08-30 | $23.95 | $23.96 | $23.75 | $23.83 | $17.51 | 104,864 |
| 2017-08-29 | $23.81 | $23.96 | $23.81 | $23.95 | $17.60 | 115,508 |
| 2017-08-28 | $23.70 | $23.90 | $23.70 | $23.81 | $17.49 | 110,511 |
| 2017-08-25 | $23.67 | $23.71 | $23.63 | $23.71 | $17.42 | 51,705 |
| 2017-08-24 | $23.51 | $23.65 | $23.51 | $23.65 | $17.38 | 70,724 |
| 2017-08-23 | $23.67 | $23.72 | $23.52 | $23.57 | $17.32 | 80,615 |
| 2017-08-22 | $23.47 | $23.84 | $23.47 | $23.72 | $17.43 | 209,741 |
| 2017-08-21 | $23.46 | $23.50 | $23.40 | $23.47 | $17.24 | 99,634 |
| 2017-08-18 | $23.45 | $23.50 | $23.39 | $23.50 | $17.27 | 95,200 |
| 2017-08-17 | $23.29 | $23.47 | $23.29 | $23.47 | $17.24 | 149,485 |
| 2017-08-16 | $23.23 | $23.35 | $23.18 | $23.35 | $17.16 | 114,628 |
| 2017-08-15 | $23.16 | $23.22 | $23.09 | $23.19 | $17.04 | 98,695 |
| 2017-08-14 | $23.31 | $23.32 | $23.24 | $23.25 | $17.08 | 108,286 |
| 2017-08-11 | $22.90 | $23.29 | $22.89 | $23.27 | $17.10 | 190,636 |
| 2017-08-10 | $23.29 | $23.34 | $23.19 | $23.20 | $16.95 | 156,954 |
| 2017-08-09 | $23.35 | $23.39 | $23.24 | $23.30 | $17.02 | 130,442 |
| 2017-08-08 | $23.42 | $23.46 | $23.27 | $23.27 | $17.00 | 182,183 |
| 2017-08-07 | $23.42 | $23.47 | $23.35 | $23.45 | $17.13 | 121,610 |
| 2017-08-04 | $23.33 | $23.46 | $23.32 | $23.42 | $17.11 | 90,735 |
| 2017-08-03 | $23.37 | $23.39 | $23.32 | $23.33 | $17.04 | 98,352 |
| 2017-08-02 | $23.25 | $23.42 | $23.24 | $23.34 | $17.05 | 164,948 |
| 2017-08-01 | $23.26 | $23.33 | $23.18 | $23.24 | $16.98 | 223,503 |
| 2017-07-31 | $23.41 | $23.46 | $23.27 | $23.28 | $17.01 | 114,142 |
| 2017-07-28 | $23.29 | $23.41 | $23.25 | $23.41 | $17.10 | 81,151 |
| 2017-07-27 | $23.25 | $23.31 | $23.22 | $23.29 | $17.02 | 66,970 |
| 2017-07-26 | $23.18 | $23.31 | $23.15 | $23.29 | $17.02 | 104,418 |
| 2017-07-25 | $23.20 | $23.22 | $23.14 | $23.18 | $16.93 | 70,827 |
| 2017-07-24 | $23.26 | $23.29 | $23.21 | $23.29 | $17.02 | 76,027 |
| 2017-07-21 | $23.21 | $23.28 | $23.14 | $23.28 | $17.01 | 84,140 |
| 2017-07-20 | $23.35 | $23.39 | $23.16 | $23.17 | $16.93 | 97,952 |
| 2017-07-19 | $23.26 | $23.30 | $23.24 | $23.30 | $17.02 | 82,733 |
| 2017-07-18 | $23.14 | $23.28 | $23.14 | $23.24 | $16.98 | 118,590 |
| 2017-07-17 | $23.16 | $23.20 | $23.03 | $23.13 | $16.90 | 154,453 |
| 2017-07-14 | $23.13 | $23.17 | $23.05 | $23.16 | $16.92 | 65,181 |
| 2017-07-13 | $23.08 | $23.13 | $23.01 | $23.07 | $16.85 | 76,980 |
| 2017-07-12 | $23.02 | $23.17 | $23.02 | $23.13 | $16.90 | 102,009 |
| 2017-07-11 | $23.05 | $23.10 | $23.01 | $23.06 | $16.75 | 65,737 |
| 2017-07-10 | $22.97 | $23.07 | $22.97 | $23.02 | $16.72 | 75,157 |
| 2017-07-07 | $22.87 | $23.03 | $22.83 | $22.98 | $16.69 | 122,137 |
| 2017-07-06 | $22.90 | $22.96 | $22.87 | $22.93 | $16.66 | 90,556 |
| 2017-07-05 | $23.09 | $23.09 | $22.85 | $23.01 | $16.72 | 128,083 |
| 2017-07-03 | $22.94 | $23.09 | $22.93 | $23.09 | $16.77 | 84,959 |
| 2017-06-30 | $22.95 | $23.05 | $22.82 | $22.91 | $16.64 | 183,142 |
| 2017-06-29 | $23.01 | $23.05 | $22.87 | $22.96 | $16.68 | 156,453 |
| 2017-06-28 | $23.08 | $23.11 | $23.03 | $23.07 | $16.76 | 90,924 |
| 2017-06-27 | $23.23 | $23.30 | $23.05 | $23.13 | $16.80 | 129,126 |
| 2017-06-26 | $23.18 | $23.31 | $23.16 | $23.23 | $16.88 | 86,258 |
| 2017-06-23 | $23.11 | $23.23 | $23.11 | $23.17 | $16.83 | 92,008 |
| 2017-06-22 | $23.15 | $23.22 | $23.08 | $23.09 | $16.77 | 94,026 |
| 2017-06-21 | $23.10 | $23.24 | $23.10 | $23.14 | $16.81 | 134,073 |
| 2017-06-20 | $23.05 | $23.11 | $23.03 | $23.10 | $16.78 | 87,097 |
| 2017-06-19 | $23.04 | $23.09 | $23.00 | $23.00 | $16.71 | 73,746 |
| 2017-06-16 | $22.91 | $23.05 | $22.90 | $23.04 | $16.74 | 49,631 |
| 2017-06-15 | $22.86 | $22.98 | $22.86 | $22.93 | $16.66 | 83,377 |
| 2017-06-14 | $22.91 | $22.98 | $22.82 | $22.90 | $16.64 | 73,063 |
| 2017-06-13 | $22.90 | $22.95 | $22.74 | $22.84 | $16.59 | 106,719 |
| 2017-06-12 | $22.97 | $23.05 | $22.96 | $23.05 | $16.65 | 73,564 |
| 2017-06-09 | $22.98 | $23.00 | $22.89 | $23.00 | $16.61 | 97,070 |
| 2017-06-08 | $23.05 | $23.05 | $22.88 | $23.00 | $16.61 | 114,861 |
| 2017-06-07 | $22.99 | $23.09 | $22.93 | $22.98 | $16.60 | 116,461 |
| 2017-06-06 | $22.98 | $23.04 | $22.93 | $22.95 | $16.58 | 177,611 |
| 2017-06-05 | $23.03 | $23.03 | $22.93 | $22.95 | $16.58 | 77,319 |
| 2017-06-02 | $22.86 | $23.01 | $22.86 | $23.01 | $16.62 | 161,436 |
| 2017-06-01 | $22.98 | $22.99 | $22.76 | $22.80 | $16.47 | 185,304 |
| 2017-05-31 | $22.89 | $22.99 | $22.84 | $22.99 | $16.61 | 94,956 |
| 2017-05-30 | $22.90 | $22.95 | $22.80 | $22.86 | $16.51 | 72,491 |
| 2017-05-26 | $22.83 | $22.91 | $22.83 | $22.85 | $16.50 | 54,454 |
| 2017-05-25 | $22.78 | $22.88 | $22.78 | $22.86 | $16.51 | 75,699 |
| 2017-05-24 | $22.74 | $22.86 | $22.70 | $22.79 | $16.46 | 94,890 |
| 2017-05-23 | $22.76 | $22.83 | $22.70 | $22.74 | $16.42 | 79,889 |
| 2017-05-22 | $22.87 | $22.96 | $22.71 | $22.71 | $16.40 | 105,809 |
| 2017-05-19 | $22.84 | $22.99 | $22.62 | $22.91 | $16.55 | 131,582 |
| 2017-05-18 | $22.84 | $22.90 | $22.68 | $22.78 | $16.45 | 112,976 |
| 2017-05-17 | $22.67 | $22.85 | $22.67 | $22.84 | $16.50 | 115,753 |
| 2017-05-16 | $22.82 | $22.82 | $22.63 | $22.65 | $16.36 | 78,616 |
| 2017-05-15 | $22.73 | $22.81 | $22.68 | $22.81 | $16.48 | 84,750 |
| 2017-05-12 | $22.68 | $22.75 | $22.66 | $22.72 | $16.41 | 124,213 |
| 2017-05-11 | $22.62 | $22.70 | $22.58 | $22.66 | $16.37 | 109,307 |
| 2017-05-10 | $22.72 | $22.80 | $22.72 | $22.75 | $16.34 | 90,085 |
| 2017-05-09 | $22.75 | $22.78 | $22.68 | $22.73 | $16.32 | 91,713 |
| 2017-05-08 | $22.68 | $22.80 | $22.60 | $22.77 | $16.35 | 119,885 |
| 2017-05-05 | $22.61 | $22.70 | $22.60 | $22.65 | $16.26 | 51,201 |
| 2017-05-04 | $22.75 | $22.77 | $22.59 | $22.61 | $16.24 | 128,885 |
| 2017-05-03 | $22.68 | $22.81 | $22.68 | $22.80 | $16.37 | 80,801 |
| 2017-05-02 | $22.67 | $22.77 | $22.61 | $22.74 | $16.33 | 76,782 |
| 2017-05-01 | $22.72 | $22.79 | $22.60 | $22.68 | $16.29 | 200,277 |
| 2017-04-28 | $22.45 | $22.66 | $22.45 | $22.66 | $16.27 | 130,474 |
| 2017-04-27 | $22.32 | $22.46 | $22.32 | $22.45 | $16.12 | 92,627 |
| 2017-04-26 | $22.27 | $22.35 | $22.24 | $22.33 | $16.04 | 108,558 |
| 2017-04-25 | $22.36 | $22.38 | $22.27 | $22.27 | $15.99 | 156,278 |
| 2017-04-24 | $22.42 | $22.44 | $22.32 | $22.42 | $16.10 | 134,204 |
| 2017-04-21 | $22.48 | $22.59 | $22.48 | $22.50 | $16.16 | 58,876 |
| 2017-04-20 | $22.59 | $22.60 | $22.43 | $22.49 | $16.15 | 101,401 |
| 2017-04-19 | $22.54 | $22.62 | $22.50 | $22.62 | $16.24 | 66,152 |
| 2017-04-18 | $22.50 | $22.58 | $22.45 | $22.55 | $16.19 | 108,549 |
| 2017-04-17 | $22.48 | $22.53 | $22.42 | $22.48 | $16.14 | 106,833 |
| 2017-04-13 | $22.57 | $22.60 | $22.40 | $22.48 | $16.14 | 259,991 |
| 2017-04-12 | $22.59 | $22.63 | $22.51 | $22.53 | $16.18 | 93,480 |
| 2017-04-11 | $22.61 | $22.64 | $22.54 | $22.62 | $16.24 | 69,580 |
| 2017-04-10 | $22.60 | $22.66 | $22.56 | $22.63 | $16.16 | 121,148 |
| 2017-04-07 | $22.56 | $22.65 | $22.45 | $22.59 | $16.13 | 240,534 |
| 2017-04-06 | $22.61 | $22.61 | $22.44 | $22.51 | $16.07 | 134,163 |
| 2017-04-05 | $22.46 | $22.60 | $22.40 | $22.55 | $16.10 | 101,462 |
| 2017-04-04 | $22.48 | $22.56 | $22.47 | $22.47 | $16.04 | 148,014 |
| 2017-04-03 | $22.48 | $22.58 | $22.44 | $22.56 | $16.11 | 140,997 |
| 2017-03-31 | $22.46 | $22.47 | $22.38 | $22.39 | $15.99 | 130,604 |
| 2017-03-30 | $22.42 | $22.51 | $22.35 | $22.45 | $16.03 | 139,398 |
| 2017-03-29 | $22.40 | $22.47 | $22.35 | $22.44 | $16.02 | 106,633 |
| 2017-03-28 | $22.45 | $22.51 | $22.33 | $22.34 | $15.95 | 123,046 |
| 2017-03-27 | $22.33 | $22.45 | $22.33 | $22.40 | $15.99 | 88,559 |
| 2017-03-24 | $22.18 | $22.33 | $22.13 | $22.31 | $15.93 | 74,299 |
| 2017-03-23 | $22.29 | $22.35 | $22.10 | $22.18 | $15.84 | 135,802 |
| 2017-03-22 | $22.16 | $22.36 | $22.13 | $22.32 | $15.94 | 146,618 |
| 2017-03-21 | $22.07 | $22.18 | $22.04 | $22.13 | $15.80 | 129,677 |
| 2017-03-20 | $21.95 | $22.13 | $21.91 | $22.06 | $15.75 | 93,063 |
| 2017-03-17 | $21.72 | $21.94 | $21.71 | $21.88 | $15.62 | 94,927 |
| 2017-03-16 | $21.82 | $21.92 | $21.68 | $21.70 | $15.49 | 203,199 |
| 2017-03-15 | $21.51 | $22.02 | $21.51 | $21.88 | $15.62 | 306,910 |
| 2017-03-14 | $21.66 | $21.75 | $21.49 | $21.49 | $15.34 | 257,944 |
| 2017-03-13 | $21.86 | $21.92 | $21.68 | $21.68 | $15.48 | 153,033 |
| 2017-03-10 | $21.99 | $22.15 | $21.88 | $21.97 | $15.59 | 139,483 |
| 2017-03-09 | $22.10 | $22.15 | $21.85 | $21.90 | $15.54 | 246,389 |
| 2017-03-08 | $22.20 | $22.25 | $22.13 | $22.15 | $15.72 | 261,422 |
| 2017-03-07 | $22.29 | $22.44 | $22.29 | $22.34 | $15.85 | 186,125 |
| 2017-03-06 | $22.43 | $22.46 | $22.26 | $22.30 | $15.82 | 99,121 |
| 2017-03-03 | $22.32 | $22.41 | $22.25 | $22.40 | $15.90 | 113,149 |
| 2017-03-02 | $22.36 | $22.41 | $22.21 | $22.25 | $15.79 | 142,954 |
| 2017-03-01 | $22.40 | $22.46 | $22.34 | $22.41 | $15.90 | 196,514 |
| 2017-02-28 | $22.56 | $22.65 | $22.43 | $22.52 | $15.98 | 164,040 |
| 2017-02-27 | $22.40 | $22.50 | $22.38 | $22.50 | $15.97 | 104,988 |
| 2017-02-24 | $22.49 | $22.53 | $22.32 | $22.38 | $15.88 | 201,531 |
| 2017-02-23 | $22.27 | $22.47 | $22.27 | $22.44 | $15.92 | 105,375 |
| 2017-02-22 | $22.25 | $22.28 | $22.17 | $22.23 | $15.77 | 162,674 |
| 2017-02-21 | $22.14 | $22.31 | $22.10 | $22.22 | $15.77 | 138,952 |
| 2017-02-17 | $22.15 | $22.22 | $22.11 | $22.16 | $15.73 | 91,270 |
| 2017-02-16 | $22.04 | $22.16 | $22.03 | $22.12 | $15.70 | 250,942 |
| 2017-02-15 | $22.32 | $22.34 | $22.01 | $22.05 | $15.65 | 369,775 |
| 2017-02-14 | $22.58 | $22.58 | $22.25 | $22.38 | $15.88 | 205,200 |
| 2017-02-13 | $22.33 | $22.72 | $22.33 | $22.50 | $15.97 | 233,571 |
| 2017-02-10 | $22.54 | $22.73 | $22.45 | $22.69 | $16.01 | 199,389 |
| 2017-02-09 | $22.65 | $22.75 | $22.50 | $22.55 | $15.91 | 133,964 |
| 2017-02-08 | $22.42 | $22.75 | $22.36 | $22.69 | $16.01 | 174,965 |
| 2017-02-07 | $22.29 | $22.37 | $22.21 | $22.37 | $15.78 | 158,835 |
| 2017-02-06 | $22.11 | $22.29 | $22.08 | $22.23 | $15.68 | 125,441 |
| 2017-02-03 | $22.25 | $22.30 | $22.05 | $22.07 | $15.57 | 149,376 |
| 2017-02-02 | $22.10 | $22.21 | $22.04 | $22.18 | $15.65 | 179,587 |
| 2017-02-01 | $22.06 | $22.09 | $21.91 | $22.06 | $15.56 | 167,975 |
| 2017-01-31 | $21.87 | $22.06 | $21.87 | $22.06 | $15.56 | 195,708 |
| 2017-01-30 | $21.80 | $21.87 | $21.80 | $21.86 | $15.42 | 90,274 |
| 2017-01-27 | $21.74 | $21.83 | $21.72 | $21.80 | $15.38 | 148,461 |
| 2017-01-26 | $21.76 | $21.81 | $21.65 | $21.73 | $15.33 | 179,177 |
| 2017-01-25 | $21.86 | $21.86 | $21.73 | $21.76 | $15.35 | 179,409 |
| 2017-01-24 | $21.82 | $21.99 | $21.82 | $21.85 | $15.42 | 178,274 |
| 2017-01-23 | $21.71 | $21.91 | $21.71 | $21.82 | $15.39 | 127,396 |
| 2017-01-20 | $21.76 | $21.82 | $21.69 | $21.73 | $15.33 | 175,288 |
| 2017-01-19 | $21.93 | $22.00 | $21.76 | $21.80 | $15.38 | 169,076 |
| 2017-01-18 | $21.94 | $22.08 | $21.90 | $22.02 | $15.53 | 126,820 |
| 2017-01-17 | $21.99 | $22.06 | $21.95 | $21.99 | $15.51 | 126,422 |
| 2017-01-13 | $21.93 | $21.94 | $21.85 | $21.90 | $15.45 | 185,243 |
| 2017-01-12 | $22.02 | $22.05 | $21.86 | $21.87 | $15.43 | 195,916 |
| 2017-01-11 | $22.04 | $22.07 | $21.91 | $21.98 | $15.51 | 150,540 |
| 2017-01-10 | $22.14 | $22.24 | $21.93 | $22.04 | $15.55 | 228,819 |
| 2017-01-09 | $21.96 | $22.08 | $21.93 | $22.08 | $15.58 | 162,904 |
| 2017-01-06 | $21.90 | $21.91 | $21.80 | $21.88 | $15.44 | 115,397 |
| 2017-01-05 | $21.81 | $21.95 | $21.77 | $21.89 | $15.44 | 351,373 |
| 2017-01-04 | $21.75 | $21.87 | $21.73 | $21.86 | $15.42 | 217,937 |
| 2017-01-03 | $21.53 | $21.74 | $21.42 | $21.72 | $15.32 | 263,761 |
| 2016-12-30 | $21.47 | $21.60 | $21.41 | $21.60 | $15.24 | 227,179 |
| 2016-12-29 | $21.43 | $21.48 | $21.22 | $21.47 | $15.15 | 244,504 |
| 2016-12-28 | $21.41 | $21.46 | $21.31 | $21.36 | $15.07 | 174,435 |
| 2016-12-27 | $21.48 | $21.51 | $21.33 | $21.47 | $15.05 | 177,913 |
| 2016-12-23 | $21.44 | $21.49 | $21.41 | $21.45 | $15.04 | 94,913 |
| 2016-12-22 | $21.40 | $21.49 | $21.37 | $21.42 | $15.02 | 204,051 |
| 2016-12-21 | $21.43 | $21.49 | $21.36 | $21.40 | $15.00 | 181,826 |
| 2016-12-20 | $21.41 | $21.53 | $21.35 | $21.51 | $15.08 | 188,354 |
| 2016-12-19 | $21.38 | $21.52 | $21.31 | $21.42 | $15.02 | 192,493 |
| 2016-12-16 | $21.31 | $21.36 | $21.18 | $21.34 | $14.96 | 318,473 |
| 2016-12-15 | $21.34 | $21.34 | $21.06 | $21.13 | $14.82 | 585,456 |
| 2016-12-14 | $21.52 | $21.73 | $21.37 | $21.41 | $15.01 | 296,309 |
| 2016-12-13 | $21.52 | $21.61 | $21.42 | $21.46 | $15.05 | 276,942 |
| 2016-12-12 | $21.64 | $21.67 | $21.41 | $21.48 | $15.06 | 260,694 |
| 2016-12-09 | $21.79 | $21.89 | $21.65 | $21.73 | $15.24 | 231,863 |
| 2016-12-08 | $21.99 | $21.99 | $21.77 | $21.88 | $15.34 | 250,819 |
| 2016-12-07 | $21.98 | $22.18 | $21.90 | $22.14 | $15.43 | 208,822 |
| 2016-12-06 | $21.95 | $21.97 | $21.82 | $21.94 | $15.29 | 227,259 |
| 2016-12-05 | $21.52 | $21.92 | $21.52 | $21.88 | $15.25 | 267,659 |
| 2016-12-02 | $21.48 | $21.79 | $21.48 | $21.59 | $15.05 | 315,750 |
| 2016-12-01 | $21.85 | $21.85 | $21.43 | $21.55 | $15.02 | 380,266 |
| 2016-11-30 | $21.99 | $22.12 | $21.83 | $21.92 | $15.28 | 312,418 |
| 2016-11-29 | $22.40 | $22.46 | $22.13 | $22.26 | $15.51 | 165,529 |
| 2016-11-28 | $22.41 | $22.41 | $22.25 | $22.33 | $15.56 | 256,968 |
| 2016-11-25 | $22.02 | $22.28 | $22.02 | $22.26 | $15.51 | 172,997 |
| 2016-11-23 | $21.79 | $22.06 | $21.72 | $21.99 | $15.33 | 276,966 |
| 2016-11-22 | $21.98 | $22.06 | $21.86 | $22.03 | $15.35 | 305,179 |
| 2016-11-21 | $21.46 | $21.82 | $21.46 | $21.81 | $15.20 | 383,643 |
| 2016-11-18 | $21.80 | $21.80 | $21.32 | $21.35 | $14.88 | 317,493 |
| 2016-11-17 | $21.53 | $21.89 | $21.46 | $21.79 | $15.19 | 476,233 |
| 2016-11-16 | $21.60 | $21.98 | $21.41 | $21.73 | $15.15 | 735,032 |
| 2016-11-15 | $20.72 | $21.46 | $20.72 | $21.44 | $14.94 | 439,135 |
| 2016-11-14 | $20.51 | $20.70 | $20.46 | $20.58 | $14.34 | 854,078 |
| 2016-11-11 | $21.08 | $21.08 | $20.70 | $20.74 | $14.46 | 517,031 |
| 2016-11-10 | $21.57 | $21.83 | $19.50 | $20.95 | $14.60 | 1,124,409 |
| 2016-11-09 | $22.21 | $22.30 | $22.05 | $22.09 | $15.30 | 414,696 |
| 2016-11-08 | $22.67 | $22.75 | $22.40 | $22.52 | $15.60 | 161,852 |
| 2016-11-07 | $22.42 | $22.63 | $22.22 | $22.62 | $15.67 | 147,922 |
| 2016-11-04 | $22.34 | $22.48 | $22.34 | $22.40 | $15.51 | 149,694 |
| 2016-11-03 | $22.43 | $22.50 | $22.25 | $22.37 | $15.49 | 181,682 |
| 2016-11-02 | $22.68 | $22.73 | $22.50 | $22.52 | $15.60 | 197,936 |
| 2016-11-01 | $22.75 | $22.79 | $22.60 | $22.65 | $15.69 | 192,975 |
| 2016-10-31 | $22.60 | $22.75 | $22.51 | $22.75 | $15.76 | 191,251 |
| 2016-10-28 | $22.70 | $22.71 | $22.47 | $22.49 | $15.58 | 254,982 |
| 2016-10-27 | $23.07 | $23.07 | $22.63 | $22.69 | $15.72 | 319,734 |
| 2016-10-26 | $23.04 | $23.20 | $22.97 | $23.15 | $16.03 | 155,009 |
| 2016-10-25 | $22.96 | $23.09 | $22.96 | $23.05 | $15.96 | 94,501 |
| 2016-10-24 | $23.06 | $23.16 | $22.94 | $22.97 | $15.91 | 109,665 |
| 2016-10-21 | $23.10 | $23.13 | $23.00 | $23.07 | $15.98 | 204,133 |
| 2016-10-20 | $23.03 | $23.05 | $22.85 | $23.05 | $15.96 | 175,988 |
| 2016-10-19 | $22.68 | $23.00 | $22.68 | $22.94 | $15.89 | 242,238 |
| 2016-10-18 | $22.48 | $22.70 | $22.44 | $22.68 | $15.71 | 209,397 |
| 2016-10-17 | $22.78 | $22.87 | $22.40 | $22.44 | $15.54 | 261,488 |
| 2016-10-14 | $22.81 | $22.88 | $22.70 | $22.78 | $15.78 | 261,440 |
| 2016-10-13 | $23.01 | $23.02 | $22.81 | $22.81 | $15.80 | 217,666 |
| 2016-10-12 | $22.97 | $22.99 | $22.82 | $22.88 | $15.85 | 198,614 |
| 2016-10-11 | $23.21 | $23.28 | $23.10 | $23.13 | $15.93 | 138,828 |
| 2016-10-10 | $23.22 | $23.26 | $23.15 | $23.19 | $15.97 | 156,247 |
| 2016-10-07 | $23.29 | $23.36 | $23.13 | $23.19 | $15.97 | 163,588 |
| 2016-10-06 | $23.18 | $23.25 | $23.11 | $23.24 | $16.00 | 186,280 |
| 2016-10-05 | $23.56 | $23.60 | $23.20 | $23.21 | $15.98 | 377,421 |
| 2016-10-04 | $23.65 | $23.74 | $23.52 | $23.58 | $16.24 | 177,745 |
| 2016-10-03 | $24.02 | $24.02 | $23.65 | $23.72 | $16.33 | 121,533 |
| 2016-09-30 | $23.78 | $23.97 | $23.78 | $23.97 | $16.51 | 145,370 |
| 2016-09-29 | $23.79 | $23.92 | $23.77 | $23.78 | $16.38 | 167,271 |
| 2016-09-28 | $23.95 | $24.05 | $23.86 | $23.88 | $16.44 | 126,308 |
| 2016-09-27 | $23.86 | $23.98 | $23.81 | $23.96 | $16.50 | 140,917 |
| 2016-09-26 | $23.74 | $23.84 | $23.68 | $23.78 | $16.38 | 143,793 |
| 2016-09-23 | $23.89 | $23.89 | $23.68 | $23.69 | $16.31 | 163,404 |
| 2016-09-22 | $23.74 | $23.98 | $23.73 | $23.95 | $16.49 | 206,011 |
| 2016-09-21 | $23.37 | $23.70 | $23.34 | $23.69 | $16.31 | 204,588 |
| 2016-09-20 | $23.41 | $23.56 | $23.30 | $23.30 | $16.05 | 192,744 |
| 2016-09-19 | $23.11 | $23.51 | $23.11 | $23.42 | $16.13 | 287,278 |
| 2016-09-16 | $23.50 | $23.50 | $22.91 | $23.01 | $15.85 | 636,096 |
| 2016-09-15 | $23.32 | $23.49 | $23.29 | $23.48 | $16.17 | 227,315 |
| 2016-09-14 | $23.29 | $23.47 | $23.23 | $23.39 | $16.11 | 187,497 |
| 2016-09-13 | $23.86 | $23.94 | $23.14 | $23.19 | $15.97 | 495,451 |
| 2016-09-12 | $24.10 | $24.19 | $23.87 | $24.02 | $16.45 | 304,189 |
| 2016-09-09 | $24.81 | $24.83 | $24.13 | $24.19 | $16.56 | 429,827 |
| 2016-09-08 | $24.86 | $24.97 | $24.83 | $24.96 | $17.09 | 139,988 |
| 2016-09-07 | $24.90 | $24.94 | $24.82 | $24.89 | $17.04 | 119,353 |
| 2016-09-06 | $24.91 | $24.91 | $24.75 | $24.88 | $17.04 | 201,856 |
| 2016-09-02 | $24.86 | $24.88 | $24.73 | $24.81 | $16.99 | 133,443 |
| 2016-09-01 | $24.85 | $24.88 | $24.73 | $24.81 | $16.99 | 176,661 |
| 2016-08-31 | $25.03 | $25.09 | $24.81 | $24.82 | $17.00 | 181,957 |
| 2016-08-30 | $24.95 | $25.01 | $24.89 | $24.99 | $17.11 | 202,921 |
| 2016-08-29 | $24.93 | $25.07 | $24.92 | $25.07 | $17.17 | 127,657 |
| 2016-08-26 | $24.84 | $24.90 | $24.74 | $24.88 | $17.04 | 134,801 |
| 2016-08-25 | $24.86 | $24.88 | $24.69 | $24.83 | $17.00 | 143,261 |
| 2016-08-24 | $24.87 | $24.95 | $24.81 | $24.87 | $17.03 | 177,978 |
| 2016-08-23 | $24.95 | $24.95 | $24.86 | $24.91 | $17.06 | 159,406 |
| 2016-08-22 | $24.97 | $24.98 | $24.75 | $24.95 | $17.08 | 265,929 |
| 2016-08-19 | $24.95 | $24.95 | $24.75 | $24.91 | $17.06 | 144,571 |
| 2016-08-18 | $24.87 | $25.05 | $24.87 | $24.88 | $17.04 | 147,670 |
| 2016-08-17 | $24.84 | $24.91 | $24.72 | $24.91 | $17.06 | 136,922 |
| 2016-08-16 | $24.90 | $24.99 | $24.66 | $24.77 | $16.96 | 318,771 |
| 2016-08-15 | $25.28 | $25.38 | $24.95 | $24.95 | $17.08 | 216,990 |
| 2016-08-12 | $25.26 | $25.47 | $25.21 | $25.26 | $17.30 | 201,641 |
| 2016-08-11 | $25.43 | $25.47 | $25.21 | $25.22 | $17.27 | 198,614 |
| 2016-08-10 | $25.40 | $25.58 | $25.29 | $25.50 | $17.37 | 179,842 |
| 2016-08-09 | $25.25 | $25.37 | $25.11 | $25.35 | $17.27 | 202,346 |
| 2016-08-08 | $25.08 | $25.30 | $25.01 | $25.24 | $17.19 | 235,539 |
| 2016-08-05 | $25.03 | $25.16 | $24.95 | $25.11 | $17.10 | 355,294 |
| 2016-08-04 | $24.88 | $25.23 | $24.84 | $25.17 | $17.15 | 583,481 |
| 2016-08-03 | $24.21 | $24.80 | $24.16 | $24.80 | $16.89 | 679,242 |
| 2016-08-02 | $24.37 | $24.37 | $24.13 | $24.15 | $16.45 | 248,902 |
| 2016-08-01 | $24.42 | $24.49 | $24.37 | $24.43 | $16.64 | 263,036 |
| 2016-07-29 | $24.47 | $24.54 | $24.25 | $24.43 | $16.64 | 288,157 |
| 2016-07-28 | $24.29 | $24.45 | $24.29 | $24.43 | $16.64 | 58,792 |
| 2016-07-27 | $24.25 | $24.37 | $24.20 | $24.30 | $16.55 | 137,010 |
| 2016-07-26 | $24.16 | $24.28 | $24.10 | $24.28 | $16.54 | 192,948 |
| 2016-07-25 | $24.15 | $24.21 | $24.09 | $24.11 | $16.42 | 123,009 |
| 2016-07-22 | $24.05 | $24.16 | $24.04 | $24.06 | $16.39 | 118,562 |
| 2016-07-21 | $24.01 | $24.09 | $24.01 | $24.09 | $16.41 | 112,892 |
| 2016-07-20 | $24.10 | $24.14 | $24.00 | $24.01 | $16.36 | 230,936 |
| 2016-07-19 | $24.20 | $24.27 | $23.83 | $24.09 | $16.41 | 166,205 |
| 2016-07-18 | $24.00 | $24.19 | $23.93 | $24.14 | $16.44 | 151,531 |
| 2016-07-15 | $23.70 | $23.96 | $23.65 | $23.93 | $16.30 | 162,706 |
| 2016-07-14 | $23.80 | $23.80 | $23.48 | $23.73 | $16.16 | 502,918 |
| 2016-07-13 | $24.20 | $24.27 | $23.87 | $23.88 | $16.27 | 160,553 |
| 2016-07-12 | $24.60 | $24.60 | $24.20 | $24.22 | $16.41 | 391,792 |
| 2016-07-11 | $24.85 | $24.86 | $24.65 | $24.69 | $16.73 | 203,990 |
| 2016-07-08 | $24.77 | $24.90 | $24.74 | $24.87 | $16.85 | 75,968 |
| 2016-07-07 | $24.92 | $24.92 | $24.72 | $24.85 | $16.83 | 203,231 |
| 2016-07-06 | $24.72 | $25.06 | $24.67 | $24.92 | $16.88 | 192,426 |
| 2016-07-05 | $24.50 | $24.85 | $24.50 | $24.74 | $16.76 | 165,533 |
| 2016-07-01 | $24.57 | $24.71 | $24.30 | $24.49 | $16.59 | 166,712 |
| 2016-06-30 | $24.34 | $24.64 | $24.26 | $24.38 | $16.52 | 294,147 |
| 2016-06-29 | $24.24 | $24.40 | $24.24 | $24.35 | $16.50 | 199,456 |
| 2016-06-28 | $24.00 | $24.17 | $23.82 | $24.15 | $16.36 | 213,221 |
| 2016-06-27 | $23.90 | $24.09 | $23.84 | $23.97 | $16.24 | 203,681 |
| 2016-06-24 | $23.60 | $23.94 | $23.55 | $23.94 | $16.22 | 245,484 |
| 2016-06-23 | $23.49 | $23.54 | $23.48 | $23.50 | $15.92 | 75,132 |
| 2016-06-22 | $23.60 | $23.64 | $23.47 | $23.49 | $15.91 | 109,340 |
| 2016-06-21 | $23.51 | $23.70 | $23.44 | $23.59 | $15.98 | 147,972 |
| 2016-06-20 | $23.62 | $23.64 | $23.51 | $23.52 | $15.93 | 184,784 |
| 2016-06-17 | $23.84 | $23.84 | $23.63 | $23.71 | $16.06 | 150,175 |
| 2016-06-16 | $23.78 | $23.80 | $23.67 | $23.79 | $16.12 | 156,470 |
| 2016-06-15 | $23.74 | $23.80 | $23.59 | $23.67 | $16.04 | 233,929 |
| 2016-06-14 | $23.70 | $23.75 | $23.62 | $23.74 | $16.08 | 156,413 |
| 2016-06-13 | $23.55 | $23.75 | $23.52 | $23.68 | $16.04 | 149,473 |
| 2016-06-10 | $23.57 | $23.67 | $23.52 | $23.65 | $15.93 | 149,826 |
| 2016-06-09 | $23.51 | $23.60 | $23.51 | $23.55 | $15.87 | 104,934 |
| 2016-06-08 | $23.40 | $23.53 | $23.40 | $23.48 | $15.82 | 91,086 |
| 2016-06-07 | $23.40 | $23.54 | $23.40 | $23.44 | $15.79 | 115,583 |
| 2016-06-06 | $23.50 | $23.50 | $23.38 | $23.38 | $15.75 | 121,242 |
| 2016-06-03 | $23.32 | $23.49 | $23.22 | $23.45 | $15.80 | 184,039 |
| 2016-06-02 | $23.33 | $23.33 | $23.04 | $23.14 | $15.59 | 225,063 |
| 2016-06-01 | $23.26 | $23.44 | $23.18 | $23.24 | $15.66 | 176,900 |
| 2016-05-31 | $23.16 | $23.19 | $22.96 | $23.12 | $15.58 | 182,987 |
| 2016-05-27 | $23.10 | $23.32 | $23.08 | $23.14 | $15.59 | 155,756 |
| 2016-05-26 | $22.86 | $23.10 | $22.86 | $23.08 | $15.55 | 139,002 |
| 2016-05-25 | $23.12 | $23.17 | $22.80 | $22.91 | $15.43 | 268,410 |
| 2016-05-24 | $23.04 | $23.25 | $22.96 | $23.21 | $15.64 | 217,229 |
| 2016-05-23 | $22.83 | $23.13 | $22.83 | $23.03 | $15.52 | 199,746 |
| 2016-05-20 | $22.39 | $22.73 | $22.36 | $22.73 | $15.31 | 267,070 |
| 2016-05-19 | $22.85 | $22.95 | $22.07 | $22.54 | $15.19 | 728,677 |
| 2016-05-18 | $23.71 | $23.71 | $22.61 | $22.84 | $15.39 | 454,418 |
| 2016-05-17 | $23.74 | $23.79 | $23.64 | $23.75 | $16.00 | 162,556 |
| 2016-05-16 | $23.72 | $23.84 | $23.68 | $23.74 | $15.99 | 183,341 |
| 2016-05-13 | $23.53 | $23.80 | $23.53 | $23.78 | $16.02 | 161,508 |
| 2016-05-12 | $23.54 | $23.65 | $23.52 | $23.54 | $15.86 | 156,859 |
| 2016-05-11 | $23.80 | $23.86 | $23.68 | $23.72 | $15.89 | 167,667 |
| 2016-05-10 | $23.71 | $23.83 | $23.67 | $23.80 | $15.94 | 98,697 |
| 2016-05-09 | $23.82 | $23.90 | $23.69 | $23.73 | $15.90 | 200,707 |
| 2016-05-06 | $23.80 | $23.90 | $23.74 | $23.89 | $16.01 | 175,429 |
| 2016-05-05 | $23.85 | $23.85 | $23.69 | $23.75 | $15.91 | 168,010 |
| 2016-05-04 | $23.64 | $23.79 | $23.54 | $23.79 | $15.94 | 105,077 |
| 2016-05-03 | $23.40 | $23.63 | $23.39 | $23.63 | $15.83 | 126,697 |
| 2016-05-02 | $23.47 | $23.47 | $23.34 | $23.34 | $15.64 | 123,768 |
| 2016-04-29 | $23.40 | $23.45 | $23.36 | $23.43 | $15.70 | 175,089 |
| 2016-04-28 | $23.33 | $23.42 | $23.21 | $23.21 | $15.55 | 148,995 |
| 2016-04-27 | $23.25 | $23.30 | $23.22 | $23.27 | $15.59 | 112,600 |
| 2016-04-26 | $23.15 | $23.30 | $23.15 | $23.22 | $15.56 | 186,645 |
| 2016-04-25 | $23.09 | $23.18 | $23.00 | $23.11 | $15.48 | 165,190 |
| 2016-04-22 | $22.90 | $23.09 | $22.88 | $23.08 | $15.46 | 93,789 |
| 2016-04-21 | $23.00 | $23.01 | $22.91 | $22.94 | $15.37 | 111,969 |
| 2016-04-20 | $23.11 | $23.17 | $23.01 | $23.01 | $15.42 | 126,278 |
| 2016-04-19 | $23.12 | $23.19 | $23.04 | $23.19 | $15.54 | 166,139 |
| 2016-04-18 | $23.02 | $23.15 | $22.97 | $23.12 | $15.49 | 163,323 |
| 2016-04-15 | $23.01 | $23.02 | $22.92 | $22.96 | $15.38 | 126,277 |
| 2016-04-14 | $22.95 | $23.08 | $22.90 | $22.92 | $15.36 | 104,237 |
| 2016-04-13 | $23.23 | $23.23 | $22.97 | $22.97 | $15.39 | 134,312 |
| 2016-04-12 | $23.30 | $23.48 | $23.19 | $23.26 | $15.49 | 138,369 |
| 2016-04-11 | $23.22 | $23.33 | $23.17 | $23.30 | $15.52 | 118,094 |
| 2016-04-08 | $23.21 | $23.23 | $23.15 | $23.17 | $15.43 | 102,084 |
| 2016-04-07 | $23.20 | $23.25 | $23.15 | $23.25 | $15.49 | 106,008 |
| 2016-04-06 | $23.21 | $23.27 | $23.03 | $23.08 | $15.37 | 156,316 |
| 2016-04-05 | $22.93 | $23.18 | $22.92 | $23.11 | $15.39 | 94,497 |
| 2016-04-04 | $22.97 | $23.09 | $22.76 | $22.86 | $15.23 | 168,580 |
| 2016-04-01 | $23.10 | $23.18 | $23.04 | $23.05 | $15.35 | 122,042 |
| 2016-03-31 | $23.05 | $23.13 | $22.90 | $22.99 | $15.31 | 257,905 |
| 2016-03-30 | $22.69 | $22.98 | $22.69 | $22.98 | $15.31 | 204,241 |
| 2016-03-29 | $22.79 | $22.79 | $22.65 | $22.74 | $15.15 | 110,470 |
| 2016-03-28 | $22.66 | $23.21 | $22.63 | $22.72 | $15.13 | 112,025 |
| 2016-03-24 | $22.47 | $22.65 | $22.47 | $22.65 | $15.09 | 164,926 |
| 2016-03-23 | $22.36 | $22.53 | $22.36 | $22.44 | $14.95 | 150,111 |
| 2016-03-22 | $22.50 | $22.64 | $22.35 | $22.39 | $14.91 | 176,714 |
| 2016-03-21 | $22.33 | $22.46 | $22.31 | $22.45 | $14.95 | 136,909 |
| 2016-03-18 | $22.30 | $22.40 | $22.21 | $22.38 | $14.91 | 251,807 |
| 2016-03-17 | $22.35 | $22.45 | $22.20 | $22.23 | $14.81 | 123,286 |
| 2016-03-16 | $22.21 | $22.44 | $22.10 | $22.28 | $14.84 | 222,620 |
| 2016-03-15 | $22.26 | $22.32 | $22.15 | $22.15 | $14.75 | 97,458 |
| 2016-03-14 | $22.25 | $22.31 | $22.13 | $22.24 | $14.81 | 189,964 |
| 2016-03-11 | $22.30 | $22.34 | $22.06 | $22.24 | $14.81 | 177,133 |
| 2016-03-10 | $22.46 | $22.46 | $22.26 | $22.35 | $14.80 | 119,641 |
| 2016-03-09 | $22.35 | $22.59 | $22.33 | $22.35 | $14.80 | 330,114 |
| 2016-03-08 | $22.32 | $22.41 | $22.22 | $22.40 | $14.83 | 228,042 |
| 2016-03-07 | $22.36 | $22.36 | $22.10 | $22.16 | $14.67 | 245,930 |
| 2016-03-04 | $22.40 | $22.62 | $22.33 | $22.37 | $14.81 | 321,184 |
| 2016-03-03 | $22.23 | $22.45 | $22.19 | $22.37 | $14.81 | 208,644 |
| 2016-03-02 | $22.30 | $22.30 | $22.16 | $22.18 | $14.69 | 148,682 |
| 2016-03-01 | $22.40 | $22.40 | $22.20 | $22.27 | $14.75 | 151,672 |
| 2016-02-29 | $22.24 | $22.32 | $22.20 | $22.27 | $14.75 | 141,746 |
| 2016-02-26 | $22.40 | $22.40 | $22.16 | $22.18 | $14.69 | 203,108 |
| 2016-02-25 | $22.42 | $22.46 | $22.27 | $22.43 | $14.85 | 216,130 |
| 2016-02-24 | $22.30 | $22.47 | $22.30 | $22.42 | $14.85 | 255,664 |
| 2016-02-23 | $22.02 | $22.32 | $22.01 | $22.26 | $14.74 | 196,481 |
| 2016-02-22 | $22.28 | $22.36 | $22.04 | $22.11 | $14.64 | 467,995 |
| 2016-02-19 | $22.26 | $22.40 | $22.18 | $22.35 | $14.80 | 272,629 |
| 2016-02-18 | $22.37 | $22.37 | $22.18 | $22.21 | $14.71 | 315,714 |
| 2016-02-17 | $22.34 | $22.36 | $22.22 | $22.29 | $14.76 | 409,622 |
| 2016-02-16 | $22.31 | $22.37 | $22.21 | $22.26 | $14.74 | 434,797 |
| 2016-02-12 | $22.51 | $22.54 | $22.27 | $22.35 | $14.80 | 480,392 |
| 2016-02-11 | $23.10 | $23.12 | $22.57 | $22.57 | $14.95 | 694,419 |
| 2016-02-10 | $23.43 | $23.43 | $23.17 | $23.26 | $15.31 | 400,306 |
| 2016-02-09 | $23.11 | $23.40 | $22.62 | $23.39 | $15.40 | 846,540 |
| 2016-02-08 | $22.94 | $23.47 | $22.92 | $23.15 | $15.24 | 537,207 |
| 2016-02-05 | $22.93 | $22.98 | $22.82 | $22.94 | $15.10 | 203,602 |
| 2016-02-04 | $22.92 | $23.03 | $22.85 | $22.88 | $15.06 | 265,582 |
| 2016-02-03 | $22.80 | $22.95 | $22.75 | $22.92 | $15.09 | 237,346 |
| 2016-02-02 | $22.59 | $22.88 | $22.56 | $22.84 | $15.04 | 273,637 |
| 2016-02-01 | $22.49 | $22.58 | $22.42 | $22.55 | $14.85 | 322,357 |
| 2016-01-29 | $22.24 | $22.49 | $22.24 | $22.49 | $14.81 | 196,369 |
| 2016-01-28 | $22.10 | $22.23 | $22.07 | $22.20 | $14.62 | 225,412 |
| 2016-01-27 | $22.07 | $22.18 | $21.97 | $22.17 | $14.60 | 167,117 |
| 2016-01-26 | $21.87 | $22.14 | $21.87 | $22.14 | $14.58 | 178,767 |
| 2016-01-25 | $22.15 | $22.36 | $21.90 | $21.95 | $14.45 | 325,131 |
| 2016-01-22 | $22.03 | $22.24 | $21.99 | $22.18 | $14.60 | 193,880 |
| 2016-01-21 | $21.54 | $22.08 | $21.54 | $22.07 | $14.53 | 378,086 |
| 2016-01-20 | $21.89 | $21.89 | $21.55 | $21.56 | $14.19 | 436,480 |
| 2016-01-19 | $22.07 | $22.12 | $21.78 | $21.79 | $14.35 | 428,731 |
| 2016-01-15 | $21.85 | $22.21 | $21.85 | $22.15 | $14.58 | 398,256 |
| 2016-01-14 | $21.87 | $21.89 | $21.80 | $21.82 | $14.37 | 202,878 |
| 2016-01-13 | $21.83 | $21.92 | $21.82 | $21.89 | $14.41 | 247,037 |
| 2016-01-12 | $21.80 | $21.96 | $21.80 | $21.90 | $14.42 | 345,260 |
| 2016-01-11 | $21.80 | $21.81 | $21.67 | $21.78 | $14.34 | 305,619 |
| 2016-01-08 | $21.69 | $21.75 | $21.57 | $21.71 | $14.29 | 280,832 |
| 2016-01-07 | $21.28 | $21.67 | $21.21 | $21.64 | $14.25 | 699,991 |
| 2016-01-06 | $21.36 | $21.44 | $21.27 | $21.33 | $14.04 | 150,767 |
| 2016-01-05 | $21.14 | $21.39 | $21.11 | $21.39 | $14.08 | 110,281 |
| 2016-01-04 | $20.92 | $21.14 | $20.91 | $21.14 | $13.92 | 105,362 |
| 2015-12-31 | $21.01 | $21.11 | $20.94 | $20.98 | $13.81 | 85,505 |
| 2015-12-30 | $20.90 | $21.01 | $20.85 | $21.01 | $13.83 | 148,214 |
| 2015-12-29 | $20.88 | $20.88 | $20.73 | $20.82 | $13.71 | 157,298 |
| 2015-12-28 | $21.11 | $21.13 | $20.96 | $21.00 | $13.74 | 201,160 |
| 2015-12-24 | $21.08 | $21.13 | $20.98 | $21.09 | $13.80 | 72,660 |
| 2015-12-23 | $21.14 | $21.21 | $21.10 | $21.16 | $13.84 | 137,565 |
| 2015-12-22 | $21.12 | $21.21 | $21.06 | $21.13 | $13.82 | 167,071 |
| 2015-12-21 | $20.92 | $21.18 | $20.83 | $21.16 | $13.84 | 142,983 |
| 2015-12-18 | $20.89 | $21.00 | $20.75 | $20.80 | $13.61 | 144,306 |
| 2015-12-17 | $20.75 | $20.81 | $20.65 | $20.79 | $13.60 | 186,838 |
| 2015-12-16 | $20.41 | $20.75 | $20.41 | $20.67 | $13.52 | 150,704 |
| 2015-12-15 | $20.40 | $20.58 | $20.39 | $20.56 | $13.45 | 128,056 |
| 2015-12-14 | $20.61 | $20.69 | $20.45 | $20.45 | $13.38 | 255,289 |
| 2015-12-11 | $20.71 | $20.79 | $20.64 | $20.70 | $13.54 | 133,033 |
| 2015-12-10 | $20.78 | $20.79 | $20.69 | $20.71 | $13.55 | 143,393 |
| 2015-12-09 | $20.72 | $20.93 | $20.71 | $20.93 | $13.61 | 113,877 |
| 2015-12-08 | $20.61 | $20.83 | $20.60 | $20.79 | $13.52 | 116,496 |
| 2015-12-07 | $20.49 | $20.78 | $20.47 | $20.63 | $13.41 | 222,418 |
| 2015-12-04 | $20.26 | $20.55 | $20.26 | $20.55 | $13.36 | 187,499 |
| 2015-12-03 | $20.69 | $20.69 | $20.29 | $20.32 | $13.21 | 163,937 |
| 2015-12-02 | $20.81 | $20.89 | $20.71 | $20.73 | $13.48 | 159,237 |
| 2015-12-01 | $20.67 | $20.87 | $20.64 | $20.85 | $13.55 | 161,370 |
| 2015-11-30 | $20.56 | $20.65 | $20.48 | $20.58 | $13.38 | 115,729 |
| 2015-11-27 | $20.43 | $20.55 | $20.43 | $20.54 | $13.35 | 47,052 |
| 2015-11-25 | $20.39 | $20.54 | $20.39 | $20.48 | $13.32 | 143,622 |
| 2015-11-24 | $20.26 | $20.47 | $20.26 | $20.42 | $13.27 | 136,673 |
| 2015-11-23 | $20.30 | $20.32 | $20.26 | $20.29 | $13.19 | 75,906 |
| 2015-11-20 | $20.20 | $20.36 | $20.17 | $20.27 | $13.18 | 221,241 |
| 2015-11-19 | $20.18 | $20.28 | $20.17 | $20.18 | $13.12 | 132,234 |
| 2015-11-18 | $20.11 | $20.21 | $20.10 | $20.21 | $13.14 | 103,342 |
| 2015-11-17 | $20.06 | $20.15 | $20.06 | $20.13 | $13.09 | 77,639 |
| 2015-11-16 | $20.09 | $20.17 | $20.04 | $20.10 | $13.07 | 74,278 |
| 2015-11-13 | $20.05 | $20.17 | $19.98 | $20.10 | $13.07 | 141,971 |
| 2015-11-12 | $20.00 | $20.08 | $19.97 | $20.05 | $13.03 | 109,919 |
| 2015-11-11 | $20.10 | $20.14 | $20.09 | $20.11 | $12.99 | 99,868 |
| 2015-11-10 | $20.04 | $20.17 | $20.04 | $20.11 | $12.99 | 139,796 |
| 2015-11-09 | $20.19 | $20.19 | $20.01 | $20.05 | $12.95 | 172,793 |
| 2015-11-06 | $20.47 | $20.48 | $20.24 | $20.26 | $13.08 | 244,425 |
| 2015-11-05 | $20.53 | $20.60 | $20.48 | $20.60 | $13.30 | 215,319 |
| 2015-11-04 | $20.52 | $20.54 | $20.46 | $20.49 | $13.23 | 87,539 |
| 2015-11-03 | $20.50 | $20.60 | $20.50 | $20.59 | $13.30 | 128,261 |
| 2015-11-02 | $20.56 | $20.62 | $20.48 | $20.52 | $13.25 | 186,993 |
| 2015-10-30 | $20.44 | $20.50 | $20.38 | $20.48 | $13.23 | 105,101 |
| 2015-10-29 | $20.34 | $20.41 | $20.31 | $20.38 | $13.16 | 157,876 |
| 2015-10-28 | $20.60 | $20.65 | $20.43 | $20.44 | $13.20 | 235,593 |
| 2015-10-27 | $20.56 | $20.71 | $20.54 | $20.64 | $13.33 | 158,831 |
| 2015-10-26 | $20.47 | $20.60 | $20.45 | $20.60 | $13.30 | 125,275 |
| 2015-10-23 | $20.44 | $20.49 | $20.30 | $20.44 | $13.20 | 104,676 |
| 2015-10-22 | $20.31 | $20.53 | $20.28 | $20.51 | $13.25 | 131,733 |
| 2015-10-21 | $20.22 | $20.28 | $20.20 | $20.26 | $13.08 | 133,619 |
| 2015-10-20 | $20.21 | $20.28 | $20.15 | $20.28 | $13.10 | 76,984 |
| 2015-10-19 | $20.23 | $20.24 | $20.18 | $20.22 | $13.06 | 87,226 |
| 2015-10-16 | $20.21 | $20.28 | $20.19 | $20.22 | $13.06 | 95,367 |
| 2015-10-15 | $20.22 | $20.28 | $20.16 | $20.21 | $13.05 | 116,751 |
| 2015-10-14 | $20.13 | $20.25 | $20.12 | $20.20 | $13.05 | 136,511 |
| 2015-10-13 | $20.14 | $20.19 | $20.10 | $20.15 | $13.01 | 110,984 |
| 2015-10-12 | $20.25 | $20.25 | $20.20 | $20.24 | $12.99 | 113,631 |
| 2015-10-09 | $20.22 | $20.28 | $20.18 | $20.20 | $12.96 | 111,311 |
| 2015-10-08 | $20.27 | $20.28 | $20.17 | $20.22 | $12.97 | 121,281 |
| 2015-10-07 | $20.24 | $20.26 | $20.12 | $20.25 | $12.99 | 105,465 |
| 2015-10-06 | $20.32 | $20.32 | $20.19 | $20.24 | $12.99 | 148,283 |
| 2015-10-05 | $20.30 | $20.34 | $20.26 | $20.31 | $13.03 | 186,356 |
| 2015-10-02 | $20.22 | $20.33 | $20.21 | $20.30 | $13.03 | 187,025 |
| 2015-10-01 | $20.23 | $20.23 | $20.14 | $20.19 | $12.95 | 87,049 |
| 2015-09-30 | $20.10 | $20.18 | $20.02 | $20.18 | $12.95 | 178,051 |
| 2015-09-29 | $19.94 | $20.10 | $19.94 | $20.01 | $12.84 | 148,336 |
| 2015-09-28 | $20.05 | $20.15 | $19.93 | $19.93 | $12.79 | 132,637 |
| 2015-09-25 | $20.13 | $20.22 | $20.06 | $20.06 | $12.87 | 106,142 |
| 2015-09-24 | $20.18 | $20.20 | $20.11 | $20.15 | $12.93 | 97,922 |
| 2015-09-23 | $20.12 | $20.15 | $20.10 | $20.13 | $12.92 | 68,444 |
| 2015-09-22 | $20.13 | $20.18 | $20.11 | $20.15 | $12.93 | 183,161 |
| 2015-09-21 | $20.11 | $20.20 | $20.08 | $20.13 | $12.92 | 106,603 |
| 2015-09-18 | $19.96 | $20.27 | $19.96 | $20.18 | $12.95 | 126,723 |
| 2015-09-17 | $19.71 | $20.07 | $19.71 | $20.01 | $12.84 | 138,241 |
| 2015-09-16 | $19.67 | $19.88 | $19.67 | $19.76 | $12.68 | 137,330 |
| 2015-09-15 | $19.75 | $19.79 | $19.70 | $19.75 | $12.67 | 108,973 |
| 2015-09-14 | $19.80 | $19.86 | $19.77 | $19.77 | $12.69 | 94,271 |
| 2015-09-11 | $19.91 | $19.96 | $19.80 | $19.84 | $12.73 | 125,764 |
| 2015-09-10 | $19.93 | $20.05 | $19.92 | $20.02 | $12.76 | 119,117 |
| 2015-09-09 | $19.93 | $20.00 | $19.92 | $19.97 | $12.73 | 87,048 |
| 2015-09-08 | $20.01 | $20.03 | $19.96 | $19.98 | $12.74 | 78,037 |
| 2015-09-04 | $19.99 | $20.05 | $19.90 | $20.05 | $12.78 | 104,075 |
| 2015-09-03 | $19.95 | $20.00 | $19.89 | $19.95 | $12.72 | 113,800 |
| 2015-09-02 | $19.95 | $20.00 | $19.91 | $19.95 | $12.72 | 159,674 |
| 2015-09-01 | $20.05 | $20.12 | $19.97 | $20.00 | $12.75 | 114,517 |
| 2015-08-31 | $20.08 | $20.13 | $19.96 | $20.02 | $12.76 | 150,835 |
BlackRock Taxable Municipal Bond Trust (BBN) News Headlines
Recent BlackRock Taxable Municipal Bond Trust (BBN) News
Similar Companies to BlackRock Taxable Municipal Bond Trust (BBN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |