Bancroft Fund Ltd (BCV) Exchange: NYSE MKT
Data as of July 14, 2025
$18.36 ($0.09) 0.49%
Bancroft Fund Ltd - Daily Information
Click for more stock information on Bancroft Fund Ltd.| Daily Information | Data |
|---|---|
| Date | July 14, 2025 |
| Open | $18.11 |
| Previous Close | $18.36 |
| High | $18.45 |
| Low | $18.11 |
| Adjusted Open | $18.11 |
| Previous Adjusted Close | $18.36 |
| Adjusted High | $18.45 |
| Adjusted Low | $18.11 |
About Bancroft Fund Ltd (BCV)
Bancroft Fund Ltd. (the Fund) is a diversified, closed-end management investment company. The Fund invests primarily in convertible securities, with the objectives of providing income and the potential for capital appreciation; which objectives the Fund considers to be relatively equal, over the long-term, due to the nature of the securities in which it invests. The Fund invests at least 65% of its assets in convertible securities. The Fund investment adviser is Dinsmore Capital management.
Invest in Bancroft Fund Ltd (BCV)
Historical Stock Data for Bancroft Fund Ltd (BCV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $18.11 | $18.45 | $18.11 | $18.36 | $18.36 | 6,120 |
| 2025-06-18 | $18.11 | $18.34 | $18.11 | $18.27 | $18.27 | 6,033 |
| 2025-06-17 | $18.46 | $18.46 | $18.20 | $18.20 | $18.20 | 11,063 |
| 2025-06-16 | $18.22 | $18.49 | $18.22 | $18.49 | $18.49 | 16,536 |
| 2025-06-13 | $18.17 | $18.35 | $18.17 | $18.17 | $18.17 | 6,515 |
| 2025-06-12 | $18.67 | $18.67 | $18.61 | $18.61 | $18.29 | 4,513 |
| 2025-06-11 | $18.64 | $18.79 | $18.64 | $18.67 | $18.35 | 10,699 |
| 2025-06-10 | $18.61 | $18.68 | $18.61 | $18.64 | $18.32 | 12,192 |
| 2025-06-09 | $18.60 | $18.71 | $18.60 | $18.61 | $18.29 | 6,113 |
| 2025-06-06 | $18.43 | $18.59 | $18.43 | $18.51 | $18.18 | 13,838 |
| 2025-06-05 | $18.25 | $18.42 | $18.25 | $18.33 | $18.01 | 14,878 |
| 2025-06-04 | $18.44 | $18.44 | $18.21 | $18.21 | $17.89 | 12,405 |
| 2025-06-03 | $18.04 | $18.26 | $18.03 | $18.22 | $17.90 | 11,102 |
| 2025-06-02 | $17.83 | $17.99 | $17.78 | $17.99 | $17.68 | 6,680 |
| 2025-05-30 | $17.85 | $17.94 | $17.76 | $17.88 | $17.57 | 12,083 |
| 2025-05-29 | $18.05 | $18.05 | $17.85 | $17.85 | $17.54 | 6,420 |
| 2025-05-28 | $17.92 | $18.05 | $17.76 | $17.76 | $17.45 | 8,553 |
| 2025-05-27 | $18.00 | $18.09 | $17.88 | $17.88 | $17.57 | 6,866 |
| 2025-05-23 | $17.79 | $17.91 | $17.67 | $17.82 | $17.82 | 2,278 |
| 2025-05-22 | $17.76 | $17.84 | $17.75 | $17.84 | $17.84 | 11,271 |
| 2025-05-21 | $17.94 | $18.05 | $17.70 | $17.73 | $17.73 | 20,112 |
| 2025-05-20 | $18.04 | $18.11 | $17.96 | $17.99 | $17.99 | 6,213 |
| 2025-05-19 | $18.02 | $18.11 | $17.91 | $18.11 | $18.11 | 12,726 |
| 2025-05-16 | $17.94 | $18.28 | $17.94 | $18.06 | $18.06 | 11,415 |
| 2025-05-15 | $18.29 | $18.29 | $17.94 | $17.95 | $17.95 | 32,551 |
| 2025-05-14 | $18.18 | $18.18 | $17.92 | $18.15 | $18.15 | 3,973 |
| 2025-05-13 | $17.78 | $18.19 | $17.78 | $18.05 | $18.05 | 22,280 |
| 2025-05-12 | $17.74 | $17.90 | $17.51 | $17.52 | $17.52 | 17,610 |
| 2025-05-09 | $17.67 | $17.68 | $17.49 | $17.60 | $17.60 | 6,208 |
| 2025-05-08 | $17.35 | $17.59 | $17.29 | $17.52 | $17.52 | 12,718 |
| 2025-05-07 | $17.07 | $17.31 | $17.06 | $17.31 | $17.31 | 12,399 |
| 2025-05-06 | $17.17 | $17.39 | $16.85 | $17.07 | $17.07 | 20,753 |
| 2025-05-05 | $17.25 | $17.31 | $16.62 | $17.18 | $17.18 | 6,346 |
| 2025-05-02 | $17.24 | $17.35 | $17.07 | $17.26 | $17.26 | 11,092 |
| 2025-05-01 | $16.98 | $17.18 | $16.84 | $17.03 | $17.03 | 22,074 |
| 2025-04-30 | $16.72 | $16.85 | $16.60 | $16.83 | $16.83 | 24,784 |
| 2025-04-29 | $16.79 | $16.90 | $16.65 | $16.83 | $16.83 | 38,805 |
| 2025-04-28 | $16.75 | $16.90 | $16.65 | $16.74 | $16.74 | 14,088 |
| 2025-04-25 | $16.50 | $16.78 | $16.50 | $16.75 | $16.75 | 10,787 |
| 2025-04-24 | $16.36 | $16.61 | $16.36 | $16.49 | $16.49 | 11,112 |
| 2025-04-23 | $16.28 | $16.69 | $16.07 | $16.33 | $16.33 | 35,312 |
| 2025-04-22 | $15.88 | $16.22 | $15.88 | $16.08 | $16.08 | 11,807 |
| 2025-04-21 | $15.69 | $15.99 | $15.69 | $15.82 | $15.82 | 34,026 |
| 2025-04-17 | $15.98 | $16.00 | $15.86 | $16.00 | $16.00 | 32,777 |
| 2025-04-16 | $16.20 | $16.37 | $15.83 | $15.85 | $15.85 | 14,076 |
| 2025-04-15 | $16.30 | $16.33 | $16.21 | $16.28 | $16.28 | 12,364 |
| 2025-04-14 | $16.12 | $16.37 | $15.99 | $16.25 | $16.25 | 14,222 |
| 2025-04-11 | $16.15 | $16.36 | $15.84 | $15.97 | $15.97 | 35,034 |
| 2025-04-10 | $16.54 | $16.54 | $15.63 | $15.99 | $15.99 | 26,592 |
| 2025-04-09 | $16.07 | $16.80 | $15.76 | $16.80 | $16.80 | 47,232 |
| 2025-04-08 | $16.32 | $16.99 | $16.14 | $16.22 | $16.22 | 22,393 |
| 2025-04-07 | $16.10 | $17.72 | $15.92 | $15.93 | $15.93 | 22,307 |
| 2025-04-04 | $17.06 | $17.06 | $16.29 | $16.30 | $16.30 | 8,359 |
| 2025-04-03 | $17.27 | $17.72 | $17.15 | $17.44 | $17.44 | 49,433 |
| 2025-04-02 | $17.33 | $17.74 | $17.20 | $17.74 | $17.74 | 53,344 |
| 2025-04-01 | $17.20 | $17.34 | $17.19 | $17.23 | $17.23 | 16,018 |
| 2025-03-31 | $17.21 | $17.49 | $17.21 | $17.42 | $17.42 | 7,848 |
| 2025-03-28 | $17.65 | $17.74 | $17.31 | $17.31 | $17.31 | 13,328 |
| 2025-03-27 | $17.73 | $17.74 | $17.62 | $17.70 | $17.70 | 3,241 |
| 2025-03-26 | $17.85 | $17.87 | $17.70 | $17.70 | $17.70 | 9,127 |
| 2025-03-25 | $18.05 | $18.12 | $17.76 | $18.01 | $18.01 | 12,119 |
| 2025-03-24 | $18.16 | $18.20 | $17.90 | $17.94 | $17.94 | 34,511 |
| 2025-03-21 | $17.90 | $17.99 | $17.90 | $17.97 | $17.97 | 21,814 |
| 2025-03-20 | $17.88 | $18.06 | $17.88 | $18.06 | $18.06 | 7,529 |
| 2025-03-19 | $17.94 | $18.00 | $17.77 | $17.94 | $17.94 | 104,819 |
| 2025-03-18 | $17.43 | $17.95 | $17.40 | $17.94 | $17.94 | 218,242 |
| 2025-03-17 | $17.46 | $17.56 | $17.40 | $17.46 | $17.46 | 16,713 |
| 2025-03-14 | $17.65 | $17.86 | $17.60 | $17.67 | $17.35 | 3,157 |
| 2025-03-13 | $17.72 | $17.73 | $17.55 | $17.62 | $17.30 | 15,222 |
| 2025-03-12 | $17.55 | $17.93 | $17.55 | $17.65 | $17.33 | 19,907 |
| 2025-03-11 | $17.37 | $17.66 | $17.37 | $17.56 | $17.24 | 25,466 |
| 2025-03-10 | $17.65 | $17.81 | $17.51 | $17.65 | $17.33 | 21,877 |
| 2025-03-07 | $17.79 | $17.94 | $17.79 | $17.87 | $17.55 | 13,728 |
| 2025-03-06 | $18.00 | $18.01 | $17.77 | $17.85 | $17.53 | 10,783 |
| 2025-03-05 | $17.94 | $18.08 | $17.94 | $17.98 | $17.98 | 5,224 |
| 2025-03-04 | $18.23 | $18.25 | $17.90 | $17.92 | $17.92 | 10,829 |
| 2025-03-03 | $18.25 | $18.37 | $18.25 | $18.32 | $18.32 | 19,852 |
| 2025-02-28 | $18.22 | $18.23 | $18.14 | $18.23 | $18.23 | 4,296 |
| 2025-02-27 | $18.32 | $18.43 | $18.22 | $18.24 | $18.24 | 35,490 |
| 2025-02-26 | $18.35 | $18.49 | $18.32 | $18.32 | $18.32 | 33,594 |
| 2025-02-25 | $18.44 | $18.47 | $18.33 | $18.35 | $18.35 | 27,579 |
| 2025-02-24 | $18.53 | $18.60 | $18.42 | $18.54 | $18.54 | 29,647 |
| 2025-02-21 | $18.62 | $18.76 | $18.62 | $18.66 | $18.66 | 17,025 |
| 2025-02-20 | $18.64 | $18.77 | $18.64 | $18.74 | $18.74 | 17,919 |
| 2025-02-19 | $18.72 | $18.72 | $18.60 | $18.72 | $18.72 | 15,211 |
| 2025-02-18 | $18.61 | $18.69 | $18.60 | $18.68 | $18.68 | 17,460 |
| 2025-02-14 | $18.48 | $18.60 | $18.47 | $18.52 | $18.52 | 11,584 |
| 2025-02-13 | $18.36 | $18.59 | $18.36 | $18.46 | $18.46 | 8,582 |
| 2025-02-12 | $18.25 | $18.46 | $18.25 | $18.36 | $18.36 | 21,400 |
| 2025-02-11 | $18.59 | $18.59 | $18.39 | $18.46 | $18.46 | 19,816 |
| 2025-02-10 | $18.68 | $18.68 | $18.32 | $18.56 | $18.56 | 9,396 |
| 2025-02-07 | $18.39 | $18.46 | $18.34 | $18.35 | $18.35 | 22,823 |
| 2025-02-06 | $18.37 | $18.43 | $18.29 | $18.33 | $18.33 | 18,598 |
| 2025-02-05 | $18.31 | $18.41 | $18.25 | $18.40 | $18.40 | 7,324 |
| 2025-02-04 | $18.43 | $18.43 | $18.11 | $18.18 | $18.18 | 18,521 |
| 2025-02-03 | $18.27 | $18.27 | $18.04 | $18.15 | $18.15 | 28,376 |
| 2025-01-31 | $18.40 | $18.50 | $18.22 | $18.43 | $18.43 | 15,036 |
| 2025-01-30 | $18.29 | $18.32 | $18.12 | $18.32 | $18.32 | 9,176 |
| 2025-01-29 | $18.29 | $18.36 | $18.13 | $18.19 | $18.19 | 9,178 |
| 2025-01-28 | $18.05 | $18.30 | $18.05 | $18.25 | $18.25 | 9,217 |
| 2025-01-27 | $18.39 | $18.39 | $18.02 | $18.23 | $18.23 | 16,518 |
| 2025-01-24 | $18.49 | $18.49 | $18.33 | $18.46 | $18.46 | 14,755 |
| 2025-01-23 | $18.36 | $18.36 | $18.25 | $18.35 | $18.35 | 4,662 |
| 2025-01-22 | $18.45 | $18.46 | $18.36 | $18.39 | $18.39 | 7,985 |
| 2025-01-21 | $18.34 | $18.36 | $18.21 | $18.28 | $18.28 | 19,684 |
| 2025-01-17 | $18.20 | $18.35 | $18.01 | $18.16 | $18.16 | 15,449 |
| 2025-01-16 | $17.97 | $18.02 | $17.78 | $18.01 | $18.01 | 16,846 |
| 2025-01-15 | $18.03 | $18.03 | $17.86 | $17.92 | $17.92 | 22,834 |
| 2025-01-14 | $17.71 | $17.81 | $17.57 | $17.58 | $17.58 | 60,171 |
| 2025-01-13 | $17.79 | $17.92 | $17.68 | $17.76 | $17.76 | 11,404 |
| 2025-01-10 | $17.79 | $18.02 | $17.79 | $17.94 | $17.94 | 3,926 |
| 2025-01-08 | $18.03 | $18.38 | $17.89 | $18.11 | $18.11 | 9,055 |
| 2025-01-07 | $18.50 | $18.50 | $18.04 | $18.10 | $18.10 | 16,729 |
| 2025-01-06 | $18.29 | $18.36 | $18.25 | $18.34 | $18.34 | 13,389 |
| 2025-01-03 | $17.81 | $18.08 | $17.81 | $18.02 | $18.02 | 7,523 |
| 2025-01-02 | $18.09 | $18.09 | $17.67 | $17.72 | $17.72 | 13,886 |
| 2024-12-31 | $17.97 | $18.14 | $17.71 | $17.71 | $17.71 | 7,691 |
| 2024-12-30 | $18.03 | $18.03 | $17.76 | $17.97 | $17.97 | 5,599 |
| 2024-12-27 | $18.15 | $18.24 | $18.10 | $18.24 | $18.24 | 23,470 |
| 2024-12-26 | $18.16 | $18.24 | $18.11 | $18.19 | $18.19 | 7,307 |
| 2024-12-24 | $17.85 | $18.03 | $17.79 | $18.00 | $18.00 | 10,300 |
| 2024-12-23 | $17.82 | $17.82 | $17.70 | $17.76 | $17.76 | 8,267 |
| 2024-12-20 | $17.67 | $17.87 | $17.64 | $17.76 | $17.76 | 11,412 |
| 2024-12-19 | $17.77 | $17.87 | $17.74 | $17.75 | $17.75 | 27,105 |
| 2024-12-18 | $18.17 | $18.17 | $17.73 | $17.73 | $17.73 | 65,367 |
| 2024-12-17 | $18.20 | $18.29 | $18.17 | $18.19 | $18.19 | 17,095 |
| 2024-12-16 | $18.35 | $18.38 | $18.29 | $18.29 | $18.29 | 4,890 |
| 2024-12-13 | $18.26 | $18.26 | $18.19 | $18.22 | $18.22 | 8,277 |
| 2024-12-12 | $18.44 | $18.48 | $18.18 | $18.18 | $18.18 | 22,564 |
| 2024-12-11 | $18.28 | $18.46 | $18.28 | $18.32 | $18.32 | 24,828 |
| 2024-12-10 | $18.42 | $18.51 | $18.29 | $18.29 | $18.29 | 19,036 |
| 2024-12-09 | $18.55 | $18.55 | $18.39 | $18.39 | $18.39 | 12,404 |
| 2024-12-06 | $18.47 | $18.56 | $18.40 | $18.43 | $18.43 | 17,185 |
| 2024-12-05 | $18.58 | $18.58 | $18.40 | $18.40 | $18.40 | 17,944 |
| 2024-12-04 | $18.54 | $18.64 | $18.47 | $18.51 | $18.51 | 17,037 |
| 2024-12-03 | $18.53 | $18.61 | $18.53 | $18.56 | $18.56 | 18,042 |
| 2024-12-02 | $18.44 | $18.57 | $18.44 | $18.55 | $18.55 | 17,658 |
| 2024-11-29 | $18.38 | $18.61 | $18.36 | $18.47 | $18.47 | 23,725 |
| 2024-11-27 | $18.49 | $18.50 | $18.29 | $18.39 | $18.39 | 29,159 |
| 2024-11-26 | $18.50 | $18.53 | $18.34 | $18.47 | $18.47 | 13,465 |
| 2024-11-25 | $18.60 | $18.60 | $18.31 | $18.47 | $18.47 | 17,204 |
| 2024-11-22 | $18.12 | $18.21 | $18.02 | $18.13 | $18.13 | 25,547 |
| 2024-11-21 | $18.46 | $18.63 | $18.37 | $18.52 | $18.20 | 23,081 |
| 2024-11-20 | $18.19 | $18.29 | $18.13 | $18.29 | $17.97 | 35,778 |
| 2024-11-19 | $17.87 | $18.19 | $17.85 | $18.08 | $17.76 | 39,911 |
| 2024-11-18 | $17.79 | $17.93 | $17.67 | $17.89 | $17.58 | 10,000 |
| 2024-11-15 | $17.82 | $17.82 | $17.65 | $17.68 | $17.37 | 10,923 |
| 2024-11-14 | $18.04 | $18.04 | $17.82 | $17.87 | $17.56 | 20,048 |
| 2024-11-13 | $17.99 | $18.06 | $17.93 | $17.94 | $17.63 | 14,397 |
| 2024-11-12 | $18.41 | $18.41 | $17.95 | $17.97 | $17.66 | 14,331 |
| 2024-11-11 | $17.82 | $18.05 | $17.82 | $18.05 | $17.74 | 22,448 |
| 2024-11-08 | $17.81 | $17.99 | $17.66 | $17.82 | $17.51 | 24,123 |
| 2024-11-07 | $17.48 | $17.70 | $17.42 | $17.65 | $17.34 | 26,920 |
| 2024-11-06 | $17.40 | $17.47 | $17.09 | $17.32 | $17.02 | 23,328 |
| 2024-11-05 | $16.92 | $17.16 | $16.88 | $17.04 | $16.74 | 17,484 |
| 2024-11-04 | $17.09 | $17.09 | $16.93 | $16.93 | $16.64 | 11,022 |
| 2024-11-01 | $16.83 | $17.03 | $16.83 | $16.89 | $16.60 | 12,789 |
| 2024-10-31 | $16.77 | $16.92 | $16.77 | $16.80 | $16.51 | 22,636 |
| 2024-10-30 | $16.89 | $16.94 | $16.83 | $16.88 | $16.59 | 21,657 |
| 2024-10-29 | $16.96 | $17.20 | $16.85 | $16.86 | $16.57 | 28,630 |
| 2024-10-28 | $17.03 | $17.11 | $16.89 | $16.92 | $16.63 | 10,673 |
| 2024-10-25 | $16.90 | $17.00 | $16.83 | $16.95 | $16.66 | 9,628 |
| 2024-10-24 | $16.89 | $16.94 | $16.80 | $16.80 | $16.51 | 11,176 |
| 2024-10-23 | $17.07 | $17.07 | $16.83 | $16.87 | $16.58 | 14,062 |
| 2024-10-22 | $17.22 | $17.22 | $17.01 | $17.03 | $16.73 | 7,466 |
| 2024-10-21 | $17.14 | $17.16 | $17.07 | $17.07 | $16.77 | 13,395 |
| 2024-10-18 | $17.16 | $17.31 | $17.10 | $17.16 | $16.86 | 13,140 |
| 2024-10-17 | $17.23 | $17.42 | $17.08 | $17.14 | $16.84 | 8,349 |
| 2024-10-16 | $17.06 | $17.14 | $17.03 | $17.10 | $16.80 | 18,637 |
| 2024-10-15 | $17.12 | $17.25 | $17.01 | $17.09 | $16.79 | 13,557 |
| 2024-10-14 | $17.00 | $17.06 | $16.96 | $17.06 | $16.76 | 15,689 |
| 2024-10-11 | $16.77 | $16.98 | $16.77 | $16.95 | $16.66 | 15,891 |
| 2024-10-10 | $16.99 | $16.99 | $16.71 | $16.85 | $16.56 | 30,670 |
| 2024-10-09 | $16.66 | $16.92 | $16.66 | $16.84 | $16.55 | 23,732 |
| 2024-10-08 | $17.00 | $17.00 | $16.71 | $16.72 | $16.43 | 20,977 |
| 2024-10-07 | $16.85 | $16.94 | $16.78 | $16.89 | $16.60 | 23,366 |
| 2024-10-04 | $16.89 | $16.94 | $16.45 | $16.81 | $16.52 | 21,799 |
| 2024-10-03 | $16.85 | $16.94 | $16.61 | $16.68 | $16.39 | 8,274 |
| 2024-10-02 | $16.73 | $16.77 | $16.65 | $16.70 | $16.41 | 13,459 |
| 2024-10-01 | $16.77 | $16.78 | $16.62 | $16.73 | $16.44 | 19,786 |
| 2024-09-30 | $16.72 | $16.77 | $16.59 | $16.77 | $16.48 | 25,832 |
| 2024-09-27 | $16.67 | $16.67 | $16.56 | $16.64 | $16.35 | 20,384 |
| 2024-09-26 | $16.48 | $16.56 | $16.46 | $16.48 | $16.19 | 9,606 |
| 2024-09-25 | $16.68 | $16.68 | $16.40 | $16.41 | $16.13 | 13,008 |
| 2024-09-24 | $16.59 | $16.69 | $16.37 | $16.61 | $16.32 | 28,952 |
| 2024-09-23 | $16.53 | $16.59 | $16.43 | $16.52 | $16.23 | 17,128 |
| 2024-09-20 | $16.60 | $16.60 | $16.45 | $16.53 | $16.24 | 17,145 |
| 2024-09-19 | $16.52 | $16.63 | $16.34 | $16.43 | $16.15 | 18,302 |
| 2024-09-18 | $16.45 | $16.52 | $16.28 | $16.48 | $16.19 | 19,065 |
| 2024-09-17 | $16.36 | $16.51 | $16.21 | $16.31 | $16.03 | 24,870 |
| 2024-09-16 | $16.30 | $16.47 | $16.30 | $16.34 | $16.06 | 9,212 |
| 2024-09-13 | $16.36 | $16.55 | $16.30 | $16.50 | $15.91 | 21,865 |
| 2024-09-12 | $16.36 | $16.41 | $16.26 | $16.31 | $15.72 | 8,868 |
| 2024-09-11 | $16.21 | $16.23 | $16.05 | $16.17 | $15.59 | 15,908 |
| 2024-09-10 | $16.17 | $16.34 | $16.14 | $16.18 | $15.59 | 9,281 |
| 2024-09-09 | $16.21 | $16.48 | $16.11 | $16.18 | $15.59 | 14,330 |
| 2024-09-06 | $16.28 | $16.33 | $16.20 | $16.20 | $15.61 | 7,352 |
| 2024-09-05 | $16.24 | $16.42 | $16.24 | $16.24 | $15.65 | 7,589 |
| 2024-09-04 | $16.25 | $16.47 | $16.21 | $16.24 | $15.65 | 8,555 |
| 2024-09-03 | $16.37 | $16.41 | $16.21 | $16.23 | $15.64 | 10,100 |
| 2024-08-30 | $16.45 | $16.55 | $16.29 | $16.45 | $15.85 | 14,864 |
| 2024-08-29 | $16.38 | $16.40 | $16.32 | $16.37 | $15.78 | 14,817 |
| 2024-08-28 | $16.42 | $16.46 | $16.22 | $16.38 | $15.79 | 19,926 |
| 2024-08-27 | $16.38 | $16.49 | $16.30 | $16.40 | $15.81 | 24,401 |
| 2024-08-26 | $16.40 | $16.40 | $16.34 | $16.34 | $15.75 | 15,549 |
| 2024-08-23 | $16.18 | $16.32 | $16.17 | $16.27 | $15.68 | 11,439 |
| 2024-08-22 | $16.23 | $16.32 | $16.12 | $16.15 | $15.57 | 18,410 |
| 2024-08-21 | $16.12 | $16.39 | $16.03 | $16.09 | $15.51 | 22,533 |
| 2024-08-20 | $16.13 | $16.21 | $15.91 | $16.07 | $15.49 | 15,920 |
| 2024-08-19 | $16.06 | $16.09 | $15.97 | $16.02 | $15.44 | 9,478 |
| 2024-08-16 | $16.24 | $16.33 | $15.89 | $15.95 | $15.37 | 66,765 |
| 2024-08-15 | $16.17 | $16.21 | $16.05 | $16.05 | $15.47 | 18,275 |
| 2024-08-14 | $16.10 | $16.15 | $16.06 | $16.10 | $15.52 | 12,171 |
| 2024-08-13 | $16.17 | $16.24 | $16.10 | $16.24 | $15.65 | 4,192 |
| 2024-08-12 | $16.23 | $16.24 | $16.05 | $16.11 | $15.53 | 1,339 |
| 2024-08-09 | $16.13 | $16.21 | $16.10 | $16.10 | $15.52 | 4,439 |
| 2024-08-08 | $15.95 | $16.20 | $15.95 | $16.06 | $15.48 | 10,028 |
| 2024-08-07 | $15.88 | $15.95 | $15.88 | $15.95 | $15.37 | 2,061 |
| 2024-08-06 | $15.88 | $15.94 | $15.82 | $15.88 | $15.30 | 14,523 |
| 2024-08-05 | $16.00 | $16.00 | $15.76 | $15.86 | $15.29 | 5,459 |
| 2024-08-02 | $16.40 | $16.40 | $16.18 | $16.39 | $15.80 | 24,772 |
| 2024-08-01 | $16.54 | $16.61 | $16.34 | $16.43 | $15.83 | 24,274 |
| 2024-07-31 | $16.57 | $16.65 | $16.38 | $16.46 | $15.87 | 15,911 |
| 2024-07-30 | $16.47 | $16.47 | $16.31 | $16.43 | $15.83 | 19,808 |
| 2024-07-29 | $16.31 | $16.45 | $16.31 | $16.45 | $15.85 | 26,471 |
| 2024-07-26 | $16.11 | $16.37 | $16.11 | $16.22 | $15.63 | 28,518 |
| 2024-07-25 | $15.73 | $16.06 | $15.73 | $15.96 | $15.38 | 30,249 |
| 2024-07-24 | $16.27 | $16.27 | $15.76 | $15.79 | $15.22 | 15,114 |
| 2024-07-23 | $16.18 | $16.33 | $16.18 | $16.25 | $15.66 | 17,663 |
| 2024-07-22 | $16.23 | $16.38 | $16.10 | $16.22 | $15.63 | 22,705 |
| 2024-07-19 | $16.10 | $16.30 | $16.09 | $16.09 | $15.51 | 27,559 |
| 2024-07-18 | $16.22 | $16.34 | $16.10 | $16.10 | $15.52 | 19,786 |
| 2024-07-17 | $16.28 | $16.38 | $16.21 | $16.38 | $15.79 | 25,470 |
| 2024-07-16 | $16.11 | $16.39 | $16.11 | $16.30 | $15.71 | 22,312 |
| 2024-07-15 | $15.97 | $16.11 | $15.97 | $16.10 | $15.52 | 18,365 |
| 2024-07-12 | $15.96 | $16.00 | $15.76 | $15.93 | $15.35 | 15,882 |
| 2024-07-11 | $15.70 | $15.89 | $15.70 | $15.85 | $15.28 | 19,703 |
| 2024-07-10 | $15.66 | $15.74 | $15.62 | $15.67 | $15.10 | 11,400 |
| 2024-07-09 | $15.74 | $15.85 | $15.62 | $15.67 | $15.10 | 32,022 |
| 2024-07-08 | $15.64 | $15.81 | $15.64 | $15.72 | $15.15 | 12,337 |
| 2024-07-05 | $15.73 | $15.75 | $15.71 | $15.74 | $15.17 | 1,793 |
| 2024-07-03 | $15.61 | $15.75 | $15.61 | $15.73 | $15.16 | 3,953 |
| 2024-07-02 | $15.63 | $15.67 | $15.62 | $15.65 | $15.08 | 12,122 |
| 2024-07-01 | $15.74 | $15.79 | $15.63 | $15.63 | $15.06 | 11,592 |
| 2024-06-28 | $15.54 | $15.67 | $15.54 | $15.67 | $15.10 | 5,610 |
| 2024-06-27 | $15.62 | $15.62 | $15.48 | $15.53 | $14.97 | 11,309 |
| 2024-06-26 | $15.39 | $15.45 | $15.39 | $15.45 | $14.89 | 4,566 |
| 2024-06-25 | $15.50 | $15.50 | $15.41 | $15.43 | $14.87 | 8,231 |
| 2024-06-24 | $15.41 | $15.59 | $15.35 | $15.48 | $14.92 | 19,622 |
| 2024-06-21 | $15.50 | $15.51 | $15.28 | $15.30 | $14.75 | 22,008 |
| 2024-06-20 | $15.20 | $15.50 | $15.20 | $15.50 | $14.94 | 9,998 |
| 2024-06-18 | $15.43 | $15.43 | $15.25 | $15.27 | $14.72 | 11,505 |
| 2024-06-17 | $15.42 | $15.42 | $15.26 | $15.39 | $14.83 | 10,059 |
| 2024-06-14 | $15.53 | $15.53 | $15.41 | $15.47 | $14.91 | 14,221 |
| 2024-06-13 | $15.72 | $15.94 | $15.60 | $15.72 | $15.15 | 42,802 |
| 2024-06-12 | $15.88 | $16.00 | $15.88 | $15.98 | $15.09 | 17,097 |
| 2024-06-11 | $15.80 | $15.92 | $15.66 | $15.85 | $14.97 | 10,741 |
| 2024-06-10 | $15.83 | $15.84 | $15.71 | $15.80 | $14.92 | 2,918 |
| 2024-06-07 | $15.89 | $15.92 | $15.85 | $15.87 | $14.99 | 18,173 |
| 2024-06-06 | $15.86 | $15.99 | $15.82 | $15.96 | $15.08 | 18,904 |
| 2024-06-05 | $15.68 | $15.92 | $15.68 | $15.83 | $14.95 | 39,892 |
| 2024-06-04 | $15.64 | $15.77 | $15.64 | $15.76 | $14.89 | 6,999 |
| 2024-06-03 | $15.72 | $15.78 | $15.67 | $15.68 | $14.81 | 9,279 |
| 2024-05-31 | $15.59 | $15.66 | $15.59 | $15.66 | $15.66 | 6,212 |
| 2024-05-30 | $15.48 | $15.57 | $15.48 | $15.52 | $15.52 | 12,369 |
| 2024-05-29 | $15.48 | $15.58 | $15.48 | $15.53 | $15.53 | 10,700 |
| 2024-05-28 | $15.70 | $15.71 | $15.50 | $15.57 | $15.57 | 21,171 |
| 2024-05-24 | $15.53 | $15.70 | $15.53 | $15.67 | $15.67 | 23,137 |
| 2024-05-23 | $15.65 | $15.72 | $15.55 | $15.58 | $15.58 | 22,456 |
| 2024-05-22 | $15.64 | $15.64 | $15.57 | $15.64 | $15.64 | 56,339 |
| 2024-05-21 | $15.64 | $15.67 | $15.60 | $15.61 | $15.61 | 38,204 |
| 2024-05-20 | $15.64 | $15.71 | $15.60 | $15.60 | $15.60 | 34,120 |
| 2024-05-17 | $15.57 | $15.65 | $15.57 | $15.61 | $15.61 | 22,416 |
| 2024-05-16 | $15.63 | $15.63 | $15.45 | $15.56 | $15.56 | 33,337 |
| 2024-05-15 | $15.54 | $15.69 | $15.54 | $15.62 | $15.62 | 30,480 |
| 2024-05-14 | $15.34 | $15.49 | $15.34 | $15.39 | $15.39 | 15,041 |
| 2024-05-13 | $15.36 | $15.44 | $15.30 | $15.30 | $15.30 | 7,021 |
| 2024-05-10 | $15.48 | $15.48 | $15.28 | $15.30 | $15.30 | 27,443 |
| 2024-05-09 | $15.48 | $15.51 | $15.39 | $15.46 | $15.46 | 16,860 |
| 2024-05-08 | $15.46 | $15.49 | $15.35 | $15.47 | $15.47 | 13,612 |
| 2024-05-07 | $15.61 | $15.61 | $15.50 | $15.53 | $15.53 | 17,809 |
| 2024-05-06 | $15.46 | $15.50 | $15.45 | $15.50 | $15.50 | 19,518 |
| 2024-05-03 | $15.30 | $15.42 | $15.24 | $15.35 | $15.35 | 18,383 |
| 2024-05-02 | $14.92 | $15.20 | $14.92 | $15.13 | $15.13 | 18,839 |
| 2024-05-01 | $15.01 | $15.11 | $14.91 | $14.96 | $14.96 | 34,258 |
| 2024-04-30 | $15.11 | $15.18 | $15.07 | $15.08 | $15.08 | 6,412 |
| 2024-04-29 | $15.04 | $15.19 | $15.04 | $15.09 | $15.09 | 13,175 |
| 2024-04-26 | $15.04 | $15.14 | $14.98 | $15.05 | $15.05 | 21,927 |
| 2024-04-25 | $14.98 | $14.98 | $14.86 | $14.94 | $14.94 | 8,564 |
| 2024-04-24 | $15.09 | $15.15 | $14.96 | $15.02 | $15.02 | 16,962 |
| 2024-04-23 | $14.96 | $15.16 | $14.72 | $15.06 | $15.06 | 16,878 |
| 2024-04-22 | $14.65 | $14.91 | $14.65 | $14.91 | $14.91 | 10,642 |
| 2024-04-19 | $14.78 | $14.81 | $14.51 | $14.67 | $14.67 | 18,247 |
| 2024-04-18 | $14.79 | $14.83 | $14.73 | $14.74 | $14.74 | 16,105 |
| 2024-04-17 | $14.78 | $14.91 | $14.74 | $14.76 | $14.76 | 14,206 |
| 2024-04-16 | $14.71 | $14.81 | $14.59 | $14.70 | $14.70 | 30,095 |
| 2024-04-15 | $15.05 | $15.17 | $14.74 | $14.77 | $14.77 | 31,096 |
| 2024-04-12 | $15.49 | $15.49 | $15.25 | $15.26 | $15.26 | 13,453 |
| 2024-04-11 | $15.59 | $15.59 | $15.40 | $15.44 | $15.44 | 15,787 |
| 2024-04-10 | $15.61 | $15.65 | $15.51 | $15.57 | $15.57 | 14,082 |
| 2024-04-09 | $15.69 | $15.77 | $15.58 | $15.68 | $15.68 | 13,065 |
| 2024-04-08 | $15.61 | $15.64 | $15.55 | $15.55 | $15.55 | 13,321 |
| 2024-04-05 | $15.61 | $15.71 | $15.54 | $15.54 | $15.54 | 36,592 |
| 2024-04-04 | $15.74 | $15.83 | $15.58 | $15.62 | $15.62 | 18,616 |
| 2024-04-03 | $15.60 | $15.72 | $15.57 | $15.67 | $15.67 | 21,941 |
| 2024-04-02 | $15.95 | $15.95 | $15.70 | $15.71 | $15.71 | 21,356 |
| 2024-04-01 | $15.96 | $16.06 | $15.77 | $15.96 | $15.96 | 40,989 |
| 2024-03-28 | $15.87 | $15.99 | $15.85 | $15.99 | $15.99 | 19,512 |
| 2024-03-27 | $15.80 | $15.85 | $15.71 | $15.82 | $15.82 | 21,896 |
| 2024-03-26 | $15.81 | $15.85 | $15.69 | $15.85 | $15.85 | 14,226 |
| 2024-03-25 | $15.73 | $15.75 | $15.67 | $15.71 | $15.71 | 16,431 |
| 2024-03-22 | $15.70 | $15.79 | $15.60 | $15.75 | $15.75 | 34,477 |
| 2024-03-21 | $15.50 | $15.77 | $15.50 | $15.69 | $15.69 | 44,547 |
| 2024-03-20 | $15.21 | $15.50 | $15.21 | $15.49 | $15.49 | 26,393 |
| 2024-03-19 | $15.15 | $15.28 | $15.08 | $15.23 | $15.23 | 20,176 |
| 2024-03-18 | $15.20 | $15.26 | $15.11 | $15.15 | $15.15 | 14,322 |
| 2024-03-15 | $15.20 | $15.26 | $15.16 | $15.16 | $15.16 | 14,423 |
| 2024-03-14 | $15.45 | $15.45 | $15.16 | $15.17 | $15.17 | 63,170 |
| 2024-03-13 | $15.37 | $15.54 | $15.37 | $15.51 | $15.51 | 21,395 |
| 2024-03-12 | $15.81 | $15.88 | $15.76 | $15.82 | $15.50 | 19,682 |
| 2024-03-11 | $15.75 | $15.87 | $15.75 | $15.81 | $15.49 | 16,139 |
| 2024-03-08 | $15.80 | $15.98 | $15.68 | $15.68 | $15.68 | 15,348 |
| 2024-03-07 | $15.58 | $15.78 | $15.53 | $15.72 | $15.72 | 11,740 |
| 2024-03-06 | $15.41 | $15.72 | $15.41 | $15.56 | $15.56 | 24,210 |
| 2024-03-05 | $15.58 | $15.58 | $15.30 | $15.39 | $15.39 | 22,040 |
| 2024-03-04 | $15.50 | $15.71 | $15.50 | $15.61 | $15.61 | 16,241 |
| 2024-03-01 | $15.41 | $15.55 | $15.41 | $15.50 | $15.50 | 20,512 |
| 2024-02-29 | $15.40 | $15.50 | $15.39 | $15.47 | $15.47 | 18,810 |
| 2024-02-28 | $15.41 | $15.67 | $15.31 | $15.33 | $15.33 | 13,384 |
| 2024-02-27 | $15.53 | $15.61 | $15.38 | $15.39 | $15.39 | 17,519 |
| 2024-02-26 | $15.40 | $15.62 | $15.31 | $15.46 | $15.46 | 13,792 |
| 2024-02-23 | $15.52 | $15.56 | $15.42 | $15.43 | $15.43 | 18,150 |
| 2024-02-22 | $15.57 | $15.81 | $15.52 | $15.56 | $15.56 | 17,761 |
| 2024-02-21 | $15.74 | $15.74 | $15.44 | $15.56 | $15.56 | 33,158 |
| 2024-02-20 | $15.85 | $15.85 | $15.72 | $15.76 | $15.76 | 14,193 |
| 2024-02-16 | $15.80 | $15.90 | $15.78 | $15.85 | $15.85 | 13,477 |
| 2024-02-15 | $15.74 | $15.94 | $15.73 | $15.81 | $15.81 | 22,107 |
| 2024-02-14 | $15.51 | $15.70 | $15.51 | $15.65 | $15.65 | 16,408 |
| 2024-02-13 | $15.64 | $15.67 | $15.50 | $15.60 | $15.60 | 33,514 |
| 2024-02-12 | $15.54 | $15.78 | $15.54 | $15.67 | $15.67 | 17,737 |
| 2024-02-09 | $15.40 | $15.63 | $15.38 | $15.48 | $15.48 | 15,076 |
| 2024-02-08 | $15.24 | $15.38 | $15.20 | $15.34 | $15.34 | 17,077 |
| 2024-02-07 | $15.00 | $15.30 | $15.00 | $15.20 | $15.20 | 35,737 |
| 2024-02-06 | $15.29 | $15.36 | $15.09 | $15.11 | $15.11 | 119,638 |
| 2024-02-05 | $15.33 | $15.33 | $15.23 | $15.30 | $15.30 | 11,508 |
| 2024-02-02 | $15.31 | $15.56 | $15.31 | $15.42 | $15.42 | 23,567 |
| 2024-02-01 | $15.30 | $15.50 | $15.30 | $15.47 | $15.47 | 19,983 |
| 2024-01-31 | $15.38 | $15.49 | $15.34 | $15.38 | $15.38 | 31,272 |
| 2024-01-30 | $15.37 | $15.47 | $14.72 | $15.41 | $15.41 | 20,592 |
| 2024-01-29 | $15.30 | $15.43 | $15.24 | $15.37 | $15.37 | 22,855 |
| 2024-01-26 | $15.33 | $15.49 | $15.21 | $15.22 | $15.22 | 81,060 |
| 2024-01-25 | $15.48 | $15.51 | $15.37 | $15.45 | $15.45 | 21,915 |
| 2024-01-24 | $15.53 | $15.60 | $15.37 | $15.51 | $15.51 | 15,411 |
| 2024-01-23 | $15.41 | $15.50 | $15.36 | $15.44 | $15.44 | 25,529 |
| 2024-01-22 | $15.30 | $15.42 | $15.27 | $15.31 | $15.31 | 15,681 |
| 2024-01-19 | $15.55 | $15.55 | $15.14 | $15.14 | $15.14 | 213,533 |
| 2024-01-18 | $15.51 | $15.56 | $15.40 | $15.51 | $15.51 | 14,283 |
| 2024-01-17 | $15.56 | $15.65 | $15.41 | $15.41 | $15.41 | 6,006 |
| 2024-01-16 | $15.72 | $15.74 | $15.57 | $15.58 | $15.58 | 13,644 |
| 2024-01-12 | $15.78 | $15.83 | $15.69 | $15.72 | $15.72 | 8,900 |
| 2024-01-11 | $15.80 | $15.92 | $15.61 | $15.77 | $15.77 | 12,779 |
| 2024-01-10 | $15.68 | $15.91 | $15.66 | $15.91 | $15.91 | 18,390 |
| 2024-01-09 | $15.74 | $15.87 | $15.73 | $15.73 | $15.73 | 18,065 |
| 2024-01-08 | $15.63 | $15.86 | $15.61 | $15.82 | $15.82 | 15,776 |
| 2024-01-05 | $15.52 | $15.78 | $15.52 | $15.61 | $15.61 | 19,340 |
| 2024-01-04 | $15.50 | $15.66 | $15.50 | $15.60 | $15.60 | 21,460 |
| 2024-01-03 | $15.61 | $15.68 | $15.50 | $15.52 | $15.52 | 13,464 |
| 2024-01-02 | $15.91 | $15.99 | $15.62 | $15.75 | $15.75 | 40,027 |
| 2023-12-29 | $16.13 | $16.15 | $15.97 | $15.98 | $15.98 | 18,747 |
| 2023-12-28 | $16.26 | $16.34 | $16.03 | $16.03 | $16.03 | 22,921 |
| 2023-12-27 | $16.16 | $16.49 | $16.16 | $16.35 | $16.35 | 20,860 |
| 2023-12-26 | $16.15 | $16.25 | $16.12 | $16.16 | $16.16 | 24,639 |
| 2023-12-22 | $16.02 | $16.28 | $16.02 | $16.04 | $16.04 | 41,074 |
| 2023-12-21 | $15.97 | $16.21 | $15.93 | $15.95 | $15.95 | 17,811 |
| 2023-12-20 | $16.17 | $16.21 | $15.98 | $16.00 | $16.00 | 22,077 |
| 2023-12-19 | $16.09 | $16.22 | $16.09 | $16.16 | $16.16 | 24,011 |
| 2023-12-18 | $16.26 | $16.29 | $15.86 | $16.09 | $16.09 | 16,792 |
| 2023-12-15 | $16.16 | $16.35 | $16.07 | $16.17 | $16.17 | 22,467 |
| 2023-12-14 | $15.72 | $16.17 | $15.72 | $16.09 | $16.09 | 14,261 |
| 2023-12-13 | $15.50 | $15.65 | $15.33 | $15.64 | $15.64 | 17,296 |
| 2023-12-12 | $15.48 | $15.62 | $15.40 | $15.48 | $15.48 | 18,245 |
| 2023-12-11 | $15.40 | $15.61 | $15.40 | $15.47 | $15.47 | 16,845 |
| 2023-12-08 | $15.41 | $15.69 | $15.26 | $15.34 | $15.34 | 22,582 |
| 2023-12-07 | $15.15 | $15.47 | $15.15 | $15.38 | $15.38 | 27,845 |
| 2023-12-06 | $15.13 | $15.30 | $15.11 | $15.13 | $15.13 | 47,307 |
| 2023-12-05 | $15.27 | $15.27 | $15.09 | $15.21 | $15.21 | 15,524 |
| 2023-12-04 | $15.23 | $15.28 | $15.15 | $15.23 | $15.23 | 17,780 |
| 2023-12-01 | $14.87 | $15.20 | $14.86 | $15.15 | $15.15 | 32,744 |
| 2023-11-30 | $14.91 | $15.00 | $14.89 | $14.96 | $14.96 | 29,245 |
| 2023-11-29 | $14.92 | $15.14 | $14.89 | $15.05 | $15.05 | 34,768 |
| 2023-11-28 | $14.85 | $15.03 | $14.85 | $14.99 | $14.99 | 27,149 |
| 2023-11-27 | $14.93 | $15.04 | $14.92 | $14.95 | $14.95 | 17,597 |
| 2023-11-24 | $14.97 | $15.02 | $14.96 | $14.96 | $14.96 | 3,982 |
| 2023-11-22 | $14.82 | $14.96 | $14.82 | $14.93 | $14.93 | 15,620 |
| 2023-11-21 | $14.98 | $14.98 | $14.84 | $14.85 | $14.85 | 8,805 |
| 2023-11-20 | $15.07 | $15.27 | $15.07 | $15.16 | $14.84 | 16,125 |
| 2023-11-17 | $14.97 | $15.19 | $14.97 | $15.05 | $14.73 | 11,617 |
| 2023-11-16 | $15.19 | $15.19 | $14.87 | $14.99 | $14.67 | 11,295 |
| 2023-11-15 | $15.00 | $15.20 | $14.90 | $15.07 | $14.75 | 24,304 |
| 2023-11-14 | $14.58 | $14.97 | $14.58 | $14.90 | $14.59 | 19,658 |
| 2023-11-13 | $14.39 | $14.54 | $14.38 | $14.50 | $14.50 | 18,324 |
| 2023-11-10 | $14.31 | $14.47 | $14.30 | $14.38 | $14.38 | 24,677 |
| 2023-11-09 | $14.67 | $14.85 | $14.30 | $14.34 | $14.34 | 26,440 |
| 2023-11-08 | $15.04 | $15.04 | $14.81 | $14.81 | $14.81 | 6,413 |
| 2023-11-07 | $14.80 | $14.99 | $14.80 | $14.90 | $14.90 | 3,614 |
| 2023-11-06 | $15.06 | $15.19 | $14.84 | $14.88 | $14.88 | 17,640 |
| 2023-11-03 | $14.99 | $15.16 | $14.99 | $15.14 | $15.14 | 9,618 |
| 2023-11-02 | $14.55 | $14.93 | $14.55 | $14.87 | $14.87 | 13,328 |
| 2023-11-01 | $14.29 | $14.62 | $14.29 | $14.51 | $14.51 | 11,279 |
| 2023-10-31 | $14.17 | $14.35 | $14.17 | $14.34 | $14.34 | 26,175 |
| 2023-10-30 | $14.12 | $14.33 | $14.12 | $14.17 | $14.17 | 17,099 |
| 2023-10-27 | $14.09 | $14.35 | $14.09 | $14.19 | $14.19 | 22,394 |
| 2023-10-26 | $14.23 | $14.38 | $14.16 | $14.18 | $14.18 | 17,371 |
| 2023-10-25 | $14.50 | $14.53 | $14.32 | $14.34 | $14.34 | 11,190 |
| 2023-10-24 | $14.52 | $14.76 | $14.30 | $14.52 | $14.52 | 29,866 |
| 2023-10-23 | $14.51 | $14.66 | $14.47 | $14.58 | $14.58 | 5,961 |
| 2023-10-20 | $14.74 | $14.81 | $14.66 | $14.67 | $14.67 | 12,034 |
| 2023-10-19 | $14.92 | $15.04 | $14.69 | $14.80 | $14.80 | 14,373 |
| 2023-10-18 | $15.17 | $15.18 | $14.95 | $14.98 | $14.98 | 18,729 |
| 2023-10-17 | $15.20 | $15.20 | $14.75 | $15.14 | $15.14 | 14,075 |
| 2023-10-16 | $15.06 | $15.29 | $15.02 | $15.13 | $15.13 | 10,987 |
| 2023-10-13 | $15.15 | $15.38 | $15.11 | $15.21 | $15.21 | 50,223 |
| 2023-10-12 | $15.30 | $15.30 | $15.13 | $15.13 | $15.13 | 12,834 |
| 2023-10-11 | $15.34 | $15.43 | $15.27 | $15.32 | $15.32 | 16,206 |
| 2023-10-10 | $15.31 | $15.43 | $15.23 | $15.30 | $15.30 | 23,474 |
| 2023-10-09 | $15.28 | $15.40 | $15.24 | $15.30 | $15.30 | 14,086 |
| 2023-10-06 | $15.46 | $15.49 | $15.20 | $15.45 | $15.45 | 22,715 |
| 2023-10-05 | $15.45 | $15.48 | $15.27 | $15.48 | $15.48 | 14,103 |
| 2023-10-04 | $15.46 | $15.52 | $15.40 | $15.45 | $15.45 | 12,676 |
| 2023-10-03 | $15.65 | $15.67 | $15.36 | $15.40 | $15.40 | 10,887 |
| 2023-10-02 | $15.75 | $15.80 | $15.70 | $15.75 | $15.75 | 8,907 |
| 2023-09-29 | $15.79 | $15.89 | $15.77 | $15.77 | $15.77 | 7,397 |
| 2023-09-28 | $15.73 | $15.88 | $15.69 | $15.77 | $15.77 | 7,389 |
| 2023-09-27 | $15.80 | $15.91 | $15.65 | $15.71 | $15.71 | 8,390 |
| 2023-09-26 | $16.11 | $16.11 | $15.75 | $15.80 | $15.80 | 30,357 |
| 2023-09-25 | $15.95 | $16.30 | $15.95 | $16.22 | $16.22 | 26,604 |
| 2023-09-22 | $16.25 | $16.32 | $16.08 | $16.08 | $16.08 | 14,573 |
| 2023-09-21 | $15.98 | $16.08 | $15.90 | $15.96 | $15.96 | 7,059 |
| 2023-09-20 | $16.08 | $16.25 | $16.03 | $16.11 | $16.11 | 20,762 |
| 2023-09-19 | $15.90 | $16.00 | $15.90 | $15.93 | $15.93 | 8,912 |
| 2023-09-18 | $15.94 | $16.04 | $15.91 | $16.02 | $16.02 | 8,697 |
| 2023-09-15 | $16.01 | $16.13 | $15.90 | $15.93 | $15.93 | 13,045 |
| 2023-09-14 | $16.02 | $16.08 | $15.97 | $16.01 | $16.01 | 13,588 |
| 2023-09-13 | $16.39 | $16.41 | $16.27 | $16.28 | $15.96 | 9,700 |
| 2023-09-12 | $16.33 | $16.41 | $16.30 | $16.40 | $16.08 | 13,055 |
| 2023-09-11 | $16.54 | $16.54 | $16.37 | $16.41 | $16.09 | 16,396 |
| 2023-09-08 | $16.42 | $16.57 | $16.42 | $16.42 | $16.10 | 26,067 |
| 2023-09-07 | $16.42 | $16.55 | $16.42 | $16.47 | $16.15 | 5,927 |
| 2023-09-06 | $16.69 | $16.72 | $16.52 | $16.61 | $16.28 | 6,599 |
| 2023-09-05 | $16.83 | $17.15 | $16.66 | $16.73 | $16.40 | 14,386 |
| 2023-09-01 | $16.86 | $16.94 | $16.70 | $16.83 | $16.50 | 28,916 |
| 2023-08-31 | $16.79 | $16.92 | $16.74 | $16.92 | $16.59 | 4,171 |
| 2023-08-30 | $16.72 | $16.80 | $16.67 | $16.77 | $16.44 | 8,260 |
| 2023-08-29 | $16.52 | $16.75 | $16.49 | $16.69 | $16.36 | 8,553 |
| 2023-08-28 | $16.50 | $16.64 | $16.50 | $16.55 | $16.23 | 3,269 |
| 2023-08-25 | $16.50 | $16.57 | $16.40 | $16.49 | $16.17 | 5,363 |
| 2023-08-24 | $16.91 | $16.95 | $16.43 | $16.43 | $16.11 | 8,338 |
| 2023-08-23 | $16.77 | $17.01 | $16.64 | $16.91 | $16.58 | 9,952 |
| 2023-08-22 | $16.73 | $16.98 | $16.59 | $16.72 | $16.40 | 2,404 |
| 2023-08-21 | $16.75 | $16.98 | $16.60 | $16.79 | $16.46 | 9,621 |
| 2023-08-18 | $16.60 | $16.97 | $16.60 | $16.97 | $16.64 | 4,436 |
| 2023-08-17 | $17.06 | $17.23 | $16.43 | $16.64 | $16.31 | 81,708 |
| 2023-08-16 | $17.04 | $17.32 | $16.92 | $16.97 | $16.64 | 9,353 |
| 2023-08-15 | $17.04 | $17.12 | $17.02 | $17.07 | $16.74 | 12,431 |
| 2023-08-14 | $17.19 | $17.48 | $17.19 | $17.23 | $16.89 | 18,363 |
| 2023-08-11 | $17.25 | $17.44 | $17.04 | $17.20 | $16.86 | 10,299 |
| 2023-08-10 | $17.38 | $17.70 | $17.15 | $17.45 | $17.11 | 6,435 |
| 2023-08-09 | $17.36 | $17.49 | $17.36 | $17.37 | $17.03 | 11,446 |
| 2023-08-08 | $17.32 | $17.39 | $17.26 | $17.35 | $17.01 | 4,374 |
| 2023-08-07 | $17.37 | $17.49 | $17.37 | $17.49 | $17.15 | 13,623 |
| 2023-08-04 | $17.21 | $17.40 | $17.20 | $17.27 | $17.27 | 16,257 |
| 2023-08-03 | $17.20 | $17.34 | $17.20 | $17.20 | $17.20 | 8,074 |
| 2023-08-02 | $17.68 | $17.68 | $17.36 | $17.47 | $17.47 | 7,448 |
| 2023-08-01 | $17.95 | $17.96 | $17.66 | $17.70 | $17.70 | 4,255 |
| 2023-07-31 | $17.89 | $17.92 | $17.67 | $17.71 | $17.71 | 9,601 |
| 2023-07-28 | $17.70 | $17.79 | $17.67 | $17.70 | $17.70 | 14,656 |
| 2023-07-27 | $17.68 | $17.84 | $17.56 | $17.56 | $17.56 | 12,899 |
| 2023-07-26 | $17.72 | $17.72 | $17.56 | $17.66 | $17.66 | 3,046 |
| 2023-07-25 | $17.78 | $17.82 | $17.69 | $17.80 | $17.80 | 7,413 |
| 2023-07-24 | $18.02 | $18.02 | $17.69 | $17.70 | $17.70 | 5,499 |
| 2023-07-21 | $17.54 | $18.11 | $17.42 | $18.01 | $18.01 | 102,217 |
| 2023-07-20 | $17.64 | $17.69 | $17.15 | $17.50 | $17.50 | 13,366 |
| 2023-07-19 | $17.65 | $17.75 | $17.65 | $17.66 | $17.66 | 3,855 |
| 2023-07-18 | $17.57 | $17.80 | $17.29 | $17.59 | $17.59 | 20,190 |
| 2023-07-17 | $17.43 | $17.56 | $17.43 | $17.55 | $17.55 | 4,237 |
| 2023-07-14 | $17.56 | $17.60 | $17.37 | $17.39 | $17.39 | 11,575 |
| 2023-07-13 | $17.51 | $17.71 | $17.48 | $17.60 | $17.60 | 7,982 |
| 2023-07-12 | $17.54 | $17.66 | $17.50 | $17.53 | $17.53 | 16,009 |
| 2023-07-11 | $17.20 | $17.75 | $17.15 | $17.75 | $17.75 | 48,215 |
| 2023-07-10 | $16.90 | $17.14 | $16.90 | $17.14 | $17.14 | 3,227 |
| 2023-07-07 | $16.78 | $16.97 | $16.78 | $16.87 | $16.87 | 11,095 |
| 2023-07-06 | $17.02 | $17.08 | $16.67 | $16.81 | $16.81 | 10,805 |
| 2023-07-05 | $17.10 | $17.26 | $16.99 | $17.14 | $17.14 | 16,021 |
| 2023-07-03 | $17.03 | $17.17 | $17.02 | $17.11 | $17.11 | 12,975 |
| 2023-06-30 | $17.11 | $17.17 | $17.01 | $17.09 | $17.09 | 13,256 |
| 2023-06-29 | $16.85 | $17.01 | $16.85 | $16.92 | $16.92 | 17,384 |
| 2023-06-28 | $16.84 | $16.91 | $16.65 | $16.89 | $16.89 | 8,629 |
| 2023-06-27 | $16.70 | $16.87 | $16.55 | $16.82 | $16.82 | 20,984 |
| 2023-06-26 | $16.53 | $16.78 | $16.53 | $16.70 | $16.70 | 20,705 |
| 2023-06-23 | $16.73 | $16.87 | $16.55 | $16.55 | $16.55 | 13,349 |
| 2023-06-22 | $16.67 | $16.84 | $16.67 | $16.74 | $16.74 | 4,691 |
| 2023-06-21 | $16.79 | $17.03 | $16.69 | $16.72 | $16.72 | 20,084 |
| 2023-06-20 | $16.82 | $16.84 | $16.82 | $16.83 | $16.83 | 7,259 |
| 2023-06-16 | $16.80 | $16.93 | $16.77 | $16.89 | $16.89 | 20,553 |
| 2023-06-15 | $16.68 | $16.91 | $16.68 | $16.85 | $16.85 | 18,558 |
| 2023-06-14 | $16.95 | $17.04 | $16.90 | $16.90 | $16.90 | 9,414 |
| 2023-06-13 | $17.05 | $17.17 | $17.02 | $17.15 | $16.83 | 18,209 |
| 2023-06-12 | $16.97 | $17.04 | $16.92 | $16.97 | $16.65 | 19,927 |
| 2023-06-09 | $17.02 | $17.06 | $16.97 | $16.97 | $16.65 | 16,493 |
| 2023-06-08 | $16.85 | $17.07 | $16.85 | $16.97 | $16.65 | 15,203 |
| 2023-06-07 | $16.88 | $16.88 | $16.71 | $16.78 | $16.46 | 20,937 |
| 2023-06-06 | $16.61 | $16.85 | $16.51 | $16.73 | $16.42 | 12,655 |
| 2023-06-05 | $16.53 | $16.64 | $16.41 | $16.61 | $16.30 | 16,789 |
| 2023-06-02 | $16.27 | $16.50 | $16.27 | $16.50 | $16.50 | 15,446 |
| 2023-06-01 | $16.33 | $16.44 | $16.23 | $16.26 | $16.26 | 52,629 |
| 2023-05-31 | $16.22 | $16.39 | $16.22 | $16.28 | $16.28 | 8,096 |
| 2023-05-30 | $16.32 | $16.34 | $16.30 | $16.31 | $16.31 | 3,192 |
| 2023-05-26 | $16.08 | $16.32 | $16.08 | $16.25 | $16.25 | 17,745 |
| 2023-05-25 | $16.22 | $16.22 | $16.12 | $16.15 | $16.15 | 9,090 |
| 2023-05-24 | $16.29 | $16.29 | $16.05 | $16.17 | $16.17 | 27,416 |
| 2023-05-23 | $16.21 | $16.34 | $16.21 | $16.27 | $16.27 | 6,957 |
| 2023-05-22 | $16.31 | $16.31 | $16.20 | $16.24 | $16.24 | 33,555 |
| 2023-05-19 | $16.49 | $16.49 | $16.24 | $16.24 | $16.24 | 20,024 |
| 2023-05-18 | $16.44 | $16.48 | $16.40 | $16.46 | $16.46 | 14,515 |
| 2023-05-17 | $16.32 | $16.47 | $16.27 | $16.35 | $16.35 | 17,533 |
| 2023-05-16 | $16.52 | $16.52 | $16.21 | $16.26 | $16.26 | 16,839 |
| 2023-05-15 | $16.51 | $16.51 | $16.14 | $16.15 | $16.15 | 51,897 |
| 2023-05-12 | $16.21 | $16.21 | $16.06 | $16.16 | $16.16 | 8,228 |
| 2023-05-11 | $16.29 | $16.29 | $16.17 | $16.21 | $16.21 | 8,517 |
| 2023-05-10 | $16.46 | $16.50 | $16.28 | $16.33 | $16.33 | 10,272 |
| 2023-05-09 | $16.28 | $16.33 | $16.24 | $16.32 | $16.32 | 5,305 |
| 2023-05-08 | $16.31 | $16.31 | $16.22 | $16.24 | $16.24 | 3,495 |
| 2023-05-05 | $16.07 | $16.28 | $16.07 | $16.24 | $16.24 | 7,739 |
| 2023-05-04 | $16.15 | $16.18 | $16.04 | $16.07 | $16.07 | 13,437 |
| 2023-05-03 | $16.18 | $16.28 | $16.11 | $16.17 | $16.17 | 16,030 |
| 2023-05-02 | $16.42 | $16.45 | $16.10 | $16.23 | $16.23 | 23,838 |
| 2023-05-01 | $16.35 | $16.45 | $16.35 | $16.36 | $16.36 | 16,502 |
| 2023-04-28 | $16.30 | $16.42 | $16.21 | $16.36 | $16.36 | 13,430 |
| 2023-04-27 | $16.39 | $16.41 | $16.30 | $16.38 | $16.38 | 35,294 |
| 2023-04-26 | $16.35 | $16.41 | $16.35 | $16.35 | $16.35 | 9,029 |
| 2023-04-25 | $16.58 | $16.58 | $16.32 | $16.39 | $16.39 | 16,003 |
| 2023-04-24 | $16.72 | $16.72 | $16.61 | $16.69 | $16.69 | 22,500 |
| 2023-04-21 | $16.60 | $16.62 | $16.55 | $16.61 | $16.61 | 18,315 |
| 2023-04-20 | $16.62 | $16.77 | $16.60 | $16.60 | $16.60 | 11,557 |
| 2023-04-19 | $16.80 | $16.81 | $16.58 | $16.62 | $16.62 | 21,261 |
| 2023-04-18 | $16.81 | $16.81 | $16.61 | $16.67 | $16.67 | 8,493 |
| 2023-04-17 | $16.55 | $16.74 | $16.51 | $16.65 | $16.65 | 11,008 |
| 2023-04-14 | $16.72 | $16.79 | $16.52 | $16.63 | $16.63 | 37,503 |
| 2023-04-13 | $16.63 | $16.75 | $16.61 | $16.73 | $16.73 | 5,830 |
| 2023-04-12 | $16.80 | $16.86 | $16.50 | $16.56 | $16.56 | 22,759 |
| 2023-04-11 | $16.89 | $16.95 | $16.62 | $16.67 | $16.67 | 29,953 |
| 2023-04-10 | $16.54 | $16.73 | $16.52 | $16.70 | $16.70 | 26,645 |
| 2023-04-06 | $16.66 | $16.77 | $16.55 | $16.75 | $16.75 | 20,903 |
| 2023-04-05 | $16.78 | $16.78 | $16.41 | $16.66 | $16.66 | 19,098 |
| 2023-04-04 | $17.19 | $18.10 | $16.76 | $16.82 | $16.82 | 17,413 |
| 2023-04-03 | $17.00 | $17.16 | $16.92 | $17.11 | $17.11 | 7,870 |
| 2023-03-31 | $16.85 | $17.00 | $16.80 | $16.99 | $16.99 | 16,537 |
| 2023-03-30 | $16.97 | $16.98 | $16.77 | $16.90 | $16.90 | 22,094 |
| 2023-03-29 | $16.75 | $16.89 | $16.70 | $16.86 | $16.86 | 10,403 |
| 2023-03-28 | $16.66 | $16.78 | $16.55 | $16.66 | $16.66 | 18,018 |
| 2023-03-27 | $16.56 | $16.69 | $16.43 | $16.55 | $16.55 | 39,556 |
| 2023-03-24 | $16.69 | $16.71 | $16.30 | $16.38 | $16.38 | 24,515 |
| 2023-03-23 | $16.50 | $16.68 | $16.19 | $16.41 | $16.41 | 25,543 |
| 2023-03-22 | $16.74 | $16.88 | $16.59 | $16.59 | $16.59 | 20,426 |
| 2023-03-21 | $16.58 | $16.73 | $16.50 | $16.73 | $16.73 | 13,033 |
| 2023-03-20 | $16.46 | $16.51 | $16.31 | $16.47 | $16.47 | 15,232 |
| 2023-03-17 | $16.77 | $16.82 | $16.28 | $16.44 | $16.44 | 45,891 |
| 2023-03-16 | $16.91 | $17.07 | $16.60 | $16.86 | $16.86 | 20,021 |
| 2023-03-15 | $17.48 | $17.49 | $17.05 | $17.14 | $16.82 | 16,915 |
| 2023-03-14 | $17.36 | $17.80 | $17.19 | $17.19 | $17.19 | 13,651 |
| 2023-03-13 | $17.45 | $17.66 | $17.05 | $17.07 | $17.07 | 27,173 |
| 2023-03-10 | $17.74 | $18.00 | $17.49 | $17.74 | $17.74 | 20,189 |
| 2023-03-09 | $18.23 | $18.29 | $17.79 | $17.80 | $17.80 | 17,360 |
| 2023-03-08 | $18.17 | $18.26 | $18.03 | $18.06 | $18.06 | 14,250 |
| 2023-03-07 | $18.40 | $18.49 | $18.01 | $18.01 | $18.01 | 16,293 |
| 2023-03-06 | $18.35 | $18.55 | $18.23 | $18.55 | $18.55 | 18,951 |
| 2023-03-03 | $18.14 | $18.31 | $18.02 | $18.30 | $18.30 | 15,726 |
| 2023-03-02 | $18.09 | $18.10 | $17.68 | $18.07 | $18.07 | 10,386 |
| 2023-03-01 | $17.99 | $18.30 | $17.91 | $18.00 | $18.00 | 17,585 |
| 2023-02-28 | $18.11 | $18.11 | $17.81 | $18.08 | $18.08 | 17,023 |
| 2023-02-27 | $18.09 | $18.21 | $17.90 | $17.92 | $17.92 | 6,604 |
| 2023-02-24 | $18.25 | $18.25 | $17.85 | $17.98 | $17.98 | 9,427 |
| 2023-02-23 | $18.48 | $18.48 | $18.02 | $18.28 | $18.28 | 2,387 |
| 2023-02-22 | $18.21 | $18.33 | $18.17 | $18.22 | $18.22 | 19,868 |
| 2023-02-21 | $18.40 | $18.41 | $18.06 | $18.15 | $18.15 | 7,193 |
| 2023-02-17 | $18.44 | $18.54 | $18.40 | $18.50 | $18.50 | 6,447 |
| 2023-02-16 | $18.59 | $18.72 | $18.40 | $18.72 | $18.72 | 6,072 |
| 2023-02-15 | $18.57 | $18.70 | $18.49 | $18.52 | $18.52 | 17,435 |
| 2023-02-14 | $18.75 | $18.75 | $18.61 | $18.67 | $18.67 | 5,122 |
| 2023-02-13 | $18.71 | $18.88 | $18.71 | $18.80 | $18.80 | 7,166 |
| 2023-02-10 | $18.84 | $19.01 | $18.48 | $18.57 | $18.57 | 14,633 |
| 2023-02-09 | $18.97 | $19.22 | $18.36 | $18.36 | $18.36 | 7,995 |
| 2023-02-08 | $18.80 | $19.11 | $18.70 | $19.11 | $19.11 | 6,216 |
| 2023-02-07 | $18.68 | $18.82 | $18.49 | $18.75 | $18.75 | 18,598 |
| 2023-02-06 | $18.45 | $18.79 | $18.45 | $18.72 | $18.72 | 11,844 |
| 2023-02-03 | $19.09 | $19.11 | $18.83 | $18.83 | $18.83 | 12,327 |
| 2023-02-02 | $18.94 | $19.19 | $18.94 | $19.03 | $19.03 | 12,323 |
| 2023-02-01 | $18.45 | $18.77 | $18.38 | $18.72 | $18.72 | 10,138 |
| 2023-01-31 | $18.37 | $18.39 | $18.24 | $18.35 | $18.35 | 2,949 |
| 2023-01-30 | $18.41 | $18.45 | $18.30 | $18.31 | $18.31 | 9,289 |
| 2023-01-27 | $18.33 | $18.55 | $18.26 | $18.54 | $18.54 | 15,104 |
| 2023-01-26 | $18.31 | $18.45 | $18.17 | $18.36 | $18.36 | 11,769 |
| 2023-01-25 | $18.00 | $18.28 | $17.87 | $18.24 | $18.24 | 10,954 |
| 2023-01-24 | $18.19 | $18.26 | $18.10 | $18.20 | $18.20 | 13,350 |
| 2023-01-23 | $18.17 | $18.34 | $18.10 | $18.30 | $18.30 | 10,150 |
| 2023-01-20 | $17.81 | $18.05 | $17.77 | $18.05 | $18.05 | 15,465 |
| 2023-01-19 | $17.55 | $18.00 | $17.55 | $17.75 | $17.75 | 22,165 |
| 2023-01-18 | $18.08 | $18.31 | $17.81 | $17.86 | $17.86 | 17,146 |
| 2023-01-17 | $17.76 | $17.93 | $17.76 | $17.90 | $17.90 | 19,046 |
| 2023-01-13 | $17.46 | $17.76 | $17.43 | $17.76 | $17.76 | 20,650 |
| 2023-01-12 | $17.39 | $17.55 | $17.24 | $17.52 | $17.52 | 8,323 |
| 2023-01-11 | $17.30 | $17.33 | $17.18 | $17.33 | $17.33 | 7,267 |
| 2023-01-10 | $16.82 | $17.05 | $16.82 | $17.01 | $17.01 | 10,969 |
| 2023-01-09 | $16.70 | $17.03 | $16.70 | $17.00 | $17.00 | 10,476 |
| 2023-01-06 | $16.62 | $16.81 | $16.62 | $16.70 | $16.70 | 14,213 |
| 2023-01-05 | $16.47 | $16.70 | $16.47 | $16.57 | $16.57 | 12,686 |
| 2023-01-04 | $16.48 | $16.78 | $16.48 | $16.76 | $16.76 | 15,812 |
| 2023-01-03 | $16.55 | $16.58 | $16.35 | $16.45 | $16.45 | 10,982 |
| 2022-12-30 | $16.18 | $16.45 | $16.18 | $16.38 | $16.38 | 35,051 |
| 2022-12-29 | $16.06 | $16.36 | $16.01 | $16.32 | $16.32 | 17,368 |
| 2022-12-28 | $16.65 | $16.65 | $16.15 | $16.18 | $16.18 | 24,832 |
| 2022-12-27 | $16.60 | $16.62 | $16.46 | $16.56 | $16.56 | 14,776 |
| 2022-12-23 | $16.59 | $16.66 | $16.53 | $16.66 | $16.66 | 11,989 |
| 2022-12-22 | $16.67 | $16.80 | $16.52 | $16.62 | $16.62 | 13,281 |
| 2022-12-21 | $16.96 | $16.97 | $16.81 | $16.82 | $16.82 | 13,925 |
| 2022-12-20 | $16.79 | $16.96 | $16.72 | $16.76 | $16.76 | 11,831 |
| 2022-12-19 | $17.26 | $17.26 | $16.80 | $16.81 | $16.81 | 11,599 |
| 2022-12-16 | $17.00 | $17.05 | $16.92 | $16.96 | $16.96 | 13,740 |
| 2022-12-15 | $17.20 | $17.33 | $17.02 | $17.04 | $17.04 | 33,340 |
| 2022-12-14 | $17.31 | $17.37 | $17.23 | $17.29 | $17.29 | 13,451 |
| 2022-12-13 | $17.41 | $17.57 | $17.15 | $17.31 | $17.31 | 36,783 |
| 2022-12-12 | $17.26 | $17.30 | $17.18 | $17.30 | $17.30 | 11,031 |
| 2022-12-09 | $17.29 | $17.31 | $17.19 | $17.21 | $17.21 | 11,742 |
| 2022-12-08 | $17.21 | $17.35 | $17.21 | $17.32 | $17.32 | 9,999 |
| 2022-12-07 | $17.10 | $17.36 | $17.10 | $17.21 | $17.21 | 16,197 |
| 2022-12-06 | $17.30 | $17.36 | $17.16 | $17.19 | $17.19 | 14,426 |
| 2022-12-05 | $17.65 | $17.65 | $17.21 | $17.21 | $17.21 | 19,838 |
| 2022-12-02 | $17.35 | $17.81 | $17.21 | $17.72 | $17.72 | 46,152 |
| 2022-12-01 | $17.48 | $17.51 | $17.27 | $17.51 | $17.51 | 21,348 |
| 2022-11-30 | $16.94 | $17.36 | $16.93 | $17.36 | $17.36 | 32,835 |
| 2022-11-29 | $17.13 | $17.13 | $16.90 | $17.12 | $17.12 | 29,386 |
| 2022-11-28 | $17.25 | $17.25 | $17.01 | $17.13 | $17.13 | 36,250 |
| 2022-11-25 | $17.23 | $17.36 | $17.13 | $17.28 | $17.28 | 37,449 |
| 2022-11-23 | $17.30 | $17.61 | $17.13 | $17.30 | $17.30 | 27,713 |
| 2022-11-22 | $17.31 | $17.31 | $17.01 | $17.13 | $17.13 | 26,892 |
| 2022-11-21 | $17.81 | $17.81 | $17.28 | $17.44 | $17.12 | 17,412 |
| 2022-11-18 | $17.64 | $17.69 | $17.36 | $17.58 | $17.26 | 29,694 |
| 2022-11-17 | $17.64 | $17.73 | $17.42 | $17.55 | $17.23 | 22,906 |
| 2022-11-16 | $18.00 | $18.00 | $17.82 | $17.82 | $17.49 | 7,158 |
| 2022-11-15 | $18.23 | $18.23 | $17.90 | $17.96 | $17.63 | 18,714 |
| 2022-11-14 | $18.02 | $18.05 | $17.84 | $17.84 | $17.51 | 28,946 |
| 2022-11-11 | $18.35 | $18.35 | $17.84 | $17.98 | $17.98 | 10,354 |
| 2022-11-10 | $18.40 | $18.40 | $17.57 | $17.91 | $17.91 | 14,370 |
| 2022-11-09 | $17.68 | $17.68 | $17.27 | $17.36 | $17.36 | 9,957 |
| 2022-11-08 | $17.79 | $17.85 | $17.50 | $17.68 | $17.68 | 9,457 |
| 2022-11-07 | $17.63 | $17.71 | $17.53 | $17.71 | $17.71 | 6,342 |
| 2022-11-04 | $17.60 | $17.60 | $17.41 | $17.56 | $17.56 | 9,606 |
| 2022-11-03 | $17.31 | $17.37 | $17.15 | $17.33 | $17.33 | 14,337 |
| 2022-11-02 | $17.83 | $17.83 | $17.45 | $17.45 | $17.45 | 8,113 |
| 2022-11-01 | $18.10 | $18.10 | $17.77 | $17.78 | $17.78 | 6,501 |
| 2022-10-31 | $17.78 | $17.78 | $17.62 | $17.75 | $17.75 | 10,129 |
| 2022-10-28 | $17.48 | $17.71 | $17.42 | $17.71 | $17.71 | 6,003 |
| 2022-10-27 | $17.56 | $17.56 | $17.31 | $17.39 | $17.39 | 7,679 |
| 2022-10-26 | $17.33 | $17.67 | $17.33 | $17.56 | $17.56 | 11,887 |
| 2022-10-25 | $17.14 | $17.44 | $17.00 | $17.44 | $17.44 | 24,755 |
| 2022-10-24 | $16.84 | $17.04 | $16.71 | $17.02 | $17.02 | 16,705 |
| 2022-10-21 | $16.68 | $16.76 | $16.51 | $16.76 | $16.76 | 13,541 |
| 2022-10-20 | $16.72 | $16.79 | $16.48 | $16.53 | $16.53 | 10,446 |
| 2022-10-19 | $16.88 | $16.88 | $16.62 | $16.69 | $16.69 | 6,571 |
| 2022-10-18 | $17.10 | $17.10 | $16.91 | $16.96 | $16.96 | 11,044 |
| 2022-10-17 | $16.81 | $16.83 | $16.71 | $16.71 | $16.71 | 8,485 |
| 2022-10-14 | $17.05 | $17.05 | $16.54 | $16.60 | $16.60 | 5,075 |
| 2022-10-13 | $16.62 | $16.96 | $16.51 | $16.89 | $16.89 | 10,807 |
| 2022-10-12 | $16.64 | $16.82 | $16.60 | $16.78 | $16.78 | 8,484 |
| 2022-10-11 | $17.04 | $17.04 | $16.75 | $16.80 | $16.80 | 12,905 |
| 2022-10-10 | $17.15 | $17.15 | $16.93 | $17.03 | $17.03 | 4,318 |
| 2022-10-07 | $17.57 | $17.72 | $17.22 | $17.26 | $17.26 | 3,406 |
| 2022-10-06 | $17.73 | $17.79 | $17.73 | $17.73 | $17.73 | 2,187 |
| 2022-10-05 | $17.41 | $17.75 | $17.41 | $17.75 | $17.75 | 11,243 |
| 2022-10-04 | $17.43 | $17.87 | $17.43 | $17.65 | $17.65 | 9,856 |
| 2022-10-03 | $16.99 | $17.10 | $16.95 | $17.07 | $17.07 | 8,806 |
| 2022-09-30 | $16.76 | $16.93 | $16.72 | $16.72 | $16.72 | 6,147 |
| 2022-09-29 | $17.04 | $17.11 | $16.76 | $16.87 | $16.87 | 18,713 |
| 2022-09-28 | $17.34 | $17.37 | $16.95 | $17.37 | $17.37 | 11,188 |
| 2022-09-27 | $17.37 | $18.00 | $16.88 | $17.00 | $17.00 | 24,481 |
| 2022-09-26 | $17.21 | $17.46 | $17.08 | $17.18 | $17.18 | 31,711 |
| 2022-09-23 | $18.06 | $18.06 | $17.20 | $17.29 | $17.29 | 30,200 |
| 2022-09-22 | $18.12 | $18.17 | $17.94 | $17.97 | $17.97 | 19,592 |
| 2022-09-21 | $18.41 | $18.65 | $18.24 | $18.24 | $18.24 | 9,278 |
| 2022-09-20 | $18.54 | $18.60 | $18.48 | $18.55 | $18.55 | 5,034 |
| 2022-09-19 | $18.55 | $18.90 | $18.55 | $18.81 | $18.81 | 9,548 |
| 2022-09-16 | $18.88 | $18.88 | $18.61 | $18.65 | $18.65 | 10,444 |
| 2022-09-15 | $19.15 | $19.26 | $18.93 | $18.95 | $18.95 | 6,731 |
| 2022-09-14 | $19.57 | $19.62 | $19.29 | $19.40 | $19.08 | 6,183 |
| 2022-09-13 | $19.92 | $19.94 | $19.31 | $19.51 | $19.19 | 5,031 |
| 2022-09-12 | $20.36 | $20.36 | $19.80 | $19.80 | $19.47 | 17,705 |
| 2022-09-09 | $19.26 | $19.83 | $19.26 | $19.68 | $19.68 | 11,492 |
| 2022-09-08 | $19.38 | $19.69 | $19.26 | $19.58 | $19.58 | 7,398 |
| 2022-09-07 | $19.02 | $19.45 | $19.02 | $19.45 | $19.45 | 10,727 |
| 2022-09-06 | $18.90 | $19.35 | $18.73 | $18.84 | $18.84 | 6,885 |
| 2022-09-02 | $19.09 | $19.31 | $18.89 | $18.89 | $18.89 | 10,086 |
| 2022-09-01 | $19.16 | $19.16 | $18.84 | $18.98 | $18.98 | 15,982 |
| 2022-08-31 | $19.59 | $19.60 | $19.32 | $19.41 | $19.41 | 7,335 |
| 2022-08-30 | $19.83 | $19.83 | $19.37 | $19.51 | $19.51 | 8,298 |
| 2022-08-29 | $19.84 | $19.84 | $19.67 | $19.67 | $19.67 | 7,107 |
| 2022-08-26 | $20.28 | $20.30 | $19.92 | $19.95 | $19.95 | 11,774 |
| 2022-08-25 | $20.01 | $20.31 | $19.91 | $20.18 | $20.18 | 9,397 |
| 2022-08-24 | $19.70 | $20.04 | $19.70 | $19.87 | $19.87 | 7,410 |
| 2022-08-23 | $19.78 | $20.00 | $19.73 | $19.74 | $19.74 | 5,783 |
| 2022-08-22 | $19.97 | $20.15 | $19.71 | $19.73 | $19.73 | 6,027 |
| 2022-08-19 | $20.40 | $20.50 | $20.25 | $20.28 | $20.28 | 9,512 |
| 2022-08-18 | $20.70 | $20.73 | $20.44 | $20.49 | $20.49 | 13,794 |
| 2022-08-17 | $20.68 | $20.80 | $20.45 | $20.66 | $20.66 | 9,539 |
| 2022-08-16 | $20.98 | $20.98 | $20.69 | $20.78 | $20.78 | 10,024 |
| 2022-08-15 | $20.61 | $20.94 | $20.54 | $20.94 | $20.94 | 11,859 |
| 2022-08-12 | $20.44 | $20.80 | $20.32 | $20.64 | $20.64 | 24,568 |
| 2022-08-11 | $20.09 | $20.36 | $19.92 | $20.26 | $20.26 | 53,247 |
| 2022-08-10 | $19.82 | $19.90 | $19.69 | $19.87 | $19.87 | 14,638 |
| 2022-08-09 | $19.81 | $19.82 | $19.57 | $19.57 | $19.57 | 3,682 |
| 2022-08-08 | $19.83 | $19.96 | $19.76 | $19.85 | $19.85 | 8,717 |
| 2022-08-05 | $19.40 | $19.68 | $19.40 | $19.59 | $19.59 | 5,829 |
| 2022-08-04 | $19.57 | $19.69 | $19.35 | $19.55 | $19.55 | 50,860 |
| 2022-08-03 | $19.48 | $19.56 | $19.34 | $19.54 | $19.54 | 45,274 |
| 2022-08-02 | $19.37 | $19.52 | $19.14 | $19.40 | $19.40 | 24,947 |
| 2022-08-01 | $18.95 | $19.36 | $18.95 | $19.32 | $19.32 | 14,722 |
| 2022-07-29 | $19.00 | $19.21 | $18.89 | $19.07 | $19.07 | 12,560 |
| 2022-07-28 | $18.80 | $18.97 | $18.80 | $18.97 | $18.97 | 10,990 |
| 2022-07-27 | $18.43 | $18.69 | $18.43 | $18.65 | $18.65 | 4,949 |
| 2022-07-26 | $18.42 | $18.50 | $18.41 | $18.41 | $18.41 | 9,542 |
| 2022-07-25 | $18.62 | $18.62 | $18.50 | $18.52 | $18.52 | 12,156 |
| 2022-07-22 | $18.93 | $18.93 | $18.56 | $18.57 | $18.57 | 10,133 |
| 2022-07-21 | $18.90 | $18.90 | $18.58 | $18.89 | $18.89 | 9,846 |
| 2022-07-20 | $18.14 | $18.49 | $18.10 | $18.47 | $18.47 | 15,132 |
| 2022-07-19 | $18.20 | $18.23 | $18.04 | $18.23 | $18.23 | 6,796 |
| 2022-07-18 | $18.15 | $18.15 | $17.91 | $17.92 | $17.92 | 4,695 |
| 2022-07-15 | $17.88 | $17.88 | $17.79 | $17.88 | $17.88 | 15,156 |
| 2022-07-14 | $17.85 | $17.90 | $17.42 | $17.83 | $17.83 | 15,606 |
| 2022-07-13 | $18.01 | $18.12 | $17.94 | $17.97 | $17.97 | 20,455 |
| 2022-07-12 | $18.16 | $18.21 | $18.03 | $18.03 | $18.03 | 12,381 |
| 2022-07-11 | $18.44 | $18.44 | $18.18 | $18.20 | $18.20 | 10,751 |
| 2022-07-08 | $18.72 | $18.72 | $18.46 | $18.48 | $18.48 | 8,199 |
| 2022-07-07 | $18.42 | $18.44 | $18.28 | $18.41 | $18.41 | 14,701 |
| 2022-07-06 | $18.43 | $18.47 | $18.23 | $18.28 | $18.28 | 6,552 |
| 2022-07-05 | $18.18 | $18.41 | $18.00 | $18.40 | $18.40 | 7,101 |
| 2022-07-01 | $17.86 | $18.28 | $17.86 | $18.13 | $18.13 | 8,355 |
| 2022-06-30 | $17.85 | $18.14 | $17.77 | $18.06 | $18.06 | 10,706 |
| 2022-06-29 | $18.18 | $18.19 | $17.84 | $17.96 | $17.96 | 16,067 |
| 2022-06-28 | $18.64 | $18.64 | $18.14 | $18.15 | $18.15 | 11,470 |
| 2022-06-27 | $18.72 | $18.72 | $18.44 | $18.54 | $18.54 | 13,520 |
| 2022-06-24 | $18.12 | $18.57 | $18.12 | $18.43 | $18.43 | 32,114 |
| 2022-06-23 | $18.35 | $18.35 | $17.81 | $17.96 | $17.96 | 16,348 |
| 2022-06-22 | $17.63 | $17.81 | $17.63 | $17.77 | $17.77 | 23,059 |
| 2022-06-21 | $17.95 | $17.95 | $17.45 | $17.69 | $17.69 | 21,987 |
| 2022-06-17 | $17.33 | $17.51 | $17.05 | $17.32 | $17.32 | 10,296 |
| 2022-06-16 | $17.90 | $17.95 | $17.06 | $17.21 | $17.21 | 42,584 |
| 2022-06-15 | $17.80 | $18.19 | $17.80 | $18.05 | $18.05 | 10,074 |
| 2022-06-14 | $18.28 | $18.28 | $17.54 | $17.70 | $17.70 | 19,266 |
| 2022-06-13 | $18.80 | $19.08 | $18.11 | $18.11 | $17.79 | 27,190 |
| 2022-06-10 | $19.39 | $19.40 | $18.99 | $19.09 | $18.75 | 13,858 |
| 2022-06-09 | $19.60 | $19.81 | $19.36 | $19.40 | $19.06 | 28,486 |
| 2022-06-08 | $19.77 | $19.83 | $19.51 | $19.57 | $19.22 | 17,996 |
| 2022-06-07 | $19.59 | $19.70 | $19.34 | $19.67 | $19.32 | 15,891 |
| 2022-06-06 | $19.53 | $19.62 | $19.31 | $19.45 | $19.10 | 15,075 |
| 2022-06-03 | $19.71 | $19.71 | $19.31 | $19.43 | $19.08 | 16,106 |
| 2022-06-02 | $19.22 | $19.63 | $19.09 | $19.55 | $19.20 | 30,497 |
| 2022-06-01 | $19.57 | $19.57 | $19.05 | $19.29 | $18.95 | 25,291 |
| 2022-05-31 | $19.84 | $19.84 | $19.37 | $19.55 | $19.20 | 20,730 |
| 2022-05-27 | $19.05 | $19.72 | $19.05 | $19.60 | $19.25 | 21,631 |
| 2022-05-26 | $18.44 | $19.16 | $18.44 | $19.06 | $18.72 | 29,153 |
| 2022-05-25 | $18.30 | $18.80 | $18.30 | $18.77 | $18.44 | 25,752 |
| 2022-05-24 | $18.93 | $18.93 | $18.52 | $18.67 | $18.34 | 27,785 |
| 2022-05-23 | $18.89 | $18.95 | $18.79 | $18.93 | $18.59 | 10,131 |
| 2022-05-20 | $18.69 | $18.99 | $18.61 | $18.78 | $18.45 | 10,185 |
| 2022-05-19 | $18.60 | $18.82 | $18.60 | $18.63 | $18.30 | 11,825 |
| 2022-05-18 | $18.91 | $19.16 | $18.63 | $18.72 | $18.39 | 20,486 |
| 2022-05-17 | $18.78 | $19.04 | $18.78 | $19.03 | $18.69 | 8,625 |
| 2022-05-16 | $19.06 | $19.06 | $18.55 | $18.69 | $18.36 | 15,782 |
| 2022-05-13 | $18.31 | $18.91 | $18.31 | $18.68 | $18.35 | 21,332 |
| 2022-05-12 | $18.46 | $18.56 | $18.07 | $18.19 | $17.87 | 16,009 |
| 2022-05-11 | $18.80 | $19.04 | $18.65 | $18.65 | $18.32 | 9,907 |
| 2022-05-10 | $19.12 | $19.40 | $18.86 | $18.86 | $18.53 | 20,180 |
| 2022-05-09 | $19.88 | $19.88 | $19.31 | $19.32 | $18.98 | 27,867 |
| 2022-05-06 | $20.26 | $20.26 | $19.93 | $20.08 | $19.72 | 19,486 |
| 2022-05-05 | $20.67 | $20.67 | $20.16 | $20.33 | $19.97 | 13,378 |
| 2022-05-04 | $20.83 | $20.95 | $20.18 | $20.68 | $20.31 | 14,485 |
| 2022-05-03 | $20.77 | $20.77 | $20.48 | $20.53 | $20.17 | 16,151 |
| 2022-05-02 | $20.67 | $20.83 | $20.36 | $20.41 | $20.05 | 16,736 |
| 2022-04-29 | $20.94 | $21.11 | $20.52 | $20.69 | $20.32 | 12,111 |
| 2022-04-28 | $21.13 | $21.13 | $20.85 | $21.05 | $20.68 | 13,702 |
| 2022-04-27 | $21.34 | $21.34 | $20.74 | $20.82 | $20.45 | 25,749 |
| 2022-04-26 | $21.08 | $21.39 | $20.75 | $20.91 | $20.54 | 16,221 |
| 2022-04-25 | $21.08 | $21.14 | $20.60 | $20.93 | $20.56 | 18,068 |
| 2022-04-22 | $21.59 | $21.59 | $21.07 | $21.18 | $20.80 | 7,861 |
| 2022-04-21 | $21.71 | $21.96 | $21.56 | $21.59 | $21.21 | 18,564 |
| 2022-04-20 | $21.97 | $21.97 | $21.51 | $21.68 | $21.30 | 8,897 |
| 2022-04-19 | $21.45 | $21.95 | $21.45 | $21.83 | $21.44 | 9,940 |
| 2022-04-18 | $21.75 | $22.12 | $21.67 | $21.73 | $21.34 | 9,331 |
| 2022-04-14 | $22.21 | $22.21 | $21.80 | $21.80 | $21.41 | 16,930 |
| 2022-04-13 | $21.82 | $22.24 | $21.82 | $22.08 | $21.69 | 9,686 |
| 2022-04-12 | $22.32 | $22.32 | $21.98 | $22.15 | $21.76 | 19,320 |
| 2022-04-11 | $21.86 | $22.23 | $21.86 | $22.00 | $21.61 | 15,601 |
| 2022-04-08 | $22.26 | $22.55 | $22.17 | $22.26 | $21.86 | 22,801 |
| 2022-04-07 | $22.57 | $22.58 | $22.22 | $22.42 | $22.02 | 15,900 |
| 2022-04-06 | $22.79 | $22.96 | $22.42 | $22.76 | $22.36 | 17,145 |
| 2022-04-05 | $23.03 | $23.08 | $22.80 | $22.80 | $22.40 | 13,152 |
| 2022-04-04 | $23.13 | $23.30 | $23.03 | $23.24 | $22.83 | 18,992 |
| 2022-04-01 | $22.75 | $22.98 | $22.75 | $22.87 | $22.46 | 10,692 |
| 2022-03-31 | $22.70 | $22.99 | $22.70 | $22.78 | $22.38 | 10,321 |
| 2022-03-30 | $22.80 | $22.99 | $22.70 | $22.78 | $22.38 | 26,246 |
| 2022-03-29 | $23.34 | $23.34 | $22.78 | $22.98 | $22.57 | 15,262 |
| 2022-03-28 | $22.88 | $22.88 | $22.54 | $22.76 | $22.36 | 8,133 |
| 2022-03-25 | $22.60 | $22.86 | $22.45 | $22.82 | $22.41 | 30,285 |
| 2022-03-24 | $22.69 | $22.85 | $22.00 | $22.55 | $22.15 | 24,469 |
| 2022-03-23 | $22.40 | $22.44 | $22.20 | $22.22 | $21.83 | 29,739 |
| 2022-03-22 | $22.30 | $22.53 | $22.24 | $22.39 | $21.99 | 8,914 |
| 2022-03-21 | $22.38 | $22.38 | $22.00 | $22.15 | $21.76 | 9,865 |
| 2022-03-18 | $22.19 | $22.27 | $21.78 | $22.27 | $21.87 | 18,754 |
| 2022-03-17 | $21.70 | $21.91 | $21.50 | $21.91 | $21.52 | 13,314 |
| 2022-03-16 | $21.86 | $21.86 | $21.02 | $21.54 | $21.16 | 45,144 |
| 2022-03-15 | $21.43 | $21.64 | $21.36 | $21.64 | $20.94 | 9,218 |
| 2022-03-14 | $21.67 | $21.67 | $21.20 | $21.32 | $20.63 | 39,798 |
| 2022-03-11 | $21.85 | $21.85 | $21.50 | $21.59 | $20.90 | 22,725 |
| 2022-03-10 | $21.63 | $21.76 | $21.39 | $21.66 | $20.96 | 17,499 |
| 2022-03-09 | $22.04 | $22.04 | $21.60 | $21.76 | $21.06 | 18,588 |
| 2022-03-08 | $21.59 | $21.86 | $21.30 | $21.61 | $20.92 | 18,376 |
| 2022-03-07 | $21.90 | $22.27 | $21.56 | $21.67 | $20.97 | 42,367 |
| 2022-03-04 | $22.20 | $22.48 | $21.85 | $22.01 | $21.30 | 23,296 |
| 2022-03-03 | $22.83 | $22.84 | $22.36 | $22.45 | $21.73 | 22,551 |
| 2022-03-02 | $22.88 | $22.88 | $22.42 | $22.64 | $21.91 | 41,364 |
| 2022-03-01 | $22.19 | $22.47 | $22.10 | $22.43 | $21.71 | 21,838 |
| 2022-02-28 | $22.11 | $22.47 | $22.10 | $22.40 | $21.68 | 21,109 |
| 2022-02-25 | $22.07 | $22.48 | $21.94 | $22.48 | $21.76 | 24,075 |
| 2022-02-24 | $20.74 | $21.87 | $20.57 | $21.87 | $21.17 | 46,304 |
| 2022-02-23 | $21.56 | $22.11 | $21.33 | $21.52 | $20.83 | 29,840 |
| 2022-02-22 | $22.45 | $22.59 | $21.51 | $21.76 | $21.06 | 27,454 |
| 2022-02-18 | $22.64 | $22.81 | $22.49 | $22.54 | $21.82 | 19,535 |
| 2022-02-17 | $22.91 | $23.15 | $22.64 | $22.64 | $21.91 | 20,080 |
| 2022-02-16 | $23.19 | $23.48 | $23.02 | $23.33 | $22.58 | 30,095 |
| 2022-02-15 | $23.00 | $23.22 | $23.00 | $23.22 | $22.47 | 10,042 |
| 2022-02-14 | $23.01 | $23.19 | $22.80 | $22.84 | $22.11 | 18,782 |
| 2022-02-11 | $23.65 | $23.71 | $23.07 | $23.09 | $22.35 | 25,088 |
| 2022-02-10 | $23.70 | $24.11 | $23.60 | $23.75 | $22.99 | 13,911 |
| 2022-02-09 | $23.66 | $23.89 | $23.60 | $23.69 | $22.93 | 38,378 |
| 2022-02-08 | $23.40 | $23.62 | $23.33 | $23.50 | $22.74 | 11,608 |
| 2022-02-07 | $23.41 | $23.69 | $23.20 | $23.49 | $22.74 | 22,833 |
| 2022-02-04 | $23.11 | $23.52 | $22.93 | $23.33 | $22.58 | 27,965 |
| 2022-02-03 | $23.50 | $23.92 | $23.27 | $23.34 | $22.59 | 20,232 |
| 2022-02-02 | $24.15 | $24.15 | $23.76 | $23.93 | $23.16 | 22,175 |
| 2022-02-01 | $23.80 | $24.00 | $23.44 | $24.00 | $23.23 | 25,118 |
| 2022-01-31 | $22.99 | $23.61 | $22.87 | $23.61 | $22.85 | 21,377 |
| 2022-01-28 | $23.19 | $23.19 | $22.45 | $22.99 | $22.25 | 19,638 |
| 2022-01-27 | $23.24 | $23.33 | $22.61 | $22.63 | $21.90 | 31,306 |
| 2022-01-26 | $23.06 | $23.75 | $23.00 | $23.00 | $22.26 | 30,729 |
| 2022-01-25 | $23.19 | $23.40 | $22.95 | $23.24 | $22.49 | 31,397 |
| 2022-01-24 | $23.22 | $23.42 | $22.34 | $23.32 | $22.57 | 29,889 |
| 2022-01-21 | $24.39 | $24.40 | $23.25 | $23.43 | $22.68 | 43,533 |
| 2022-01-20 | $24.29 | $24.94 | $24.29 | $24.38 | $23.60 | 32,499 |
| 2022-01-19 | $24.55 | $24.86 | $24.30 | $24.35 | $23.57 | 43,467 |
| 2022-01-18 | $24.79 | $25.06 | $24.50 | $24.50 | $23.71 | 17,872 |
| 2022-01-14 | $25.04 | $25.23 | $24.97 | $25.08 | $24.27 | 15,304 |
| 2022-01-13 | $25.64 | $25.64 | $25.21 | $25.21 | $24.40 | 21,863 |
| 2022-01-12 | $25.46 | $25.65 | $25.44 | $25.51 | $24.69 | 20,351 |
| 2022-01-11 | $25.36 | $25.63 | $25.26 | $25.38 | $24.56 | 30,043 |
| 2022-01-10 | $25.73 | $25.75 | $25.12 | $25.43 | $24.61 | 45,501 |
| 2022-01-07 | $25.75 | $25.95 | $25.63 | $25.80 | $24.97 | 29,408 |
| 2022-01-06 | $25.75 | $25.99 | $25.62 | $25.89 | $25.06 | 24,377 |
| 2022-01-05 | $26.17 | $26.35 | $25.75 | $25.76 | $24.93 | 29,189 |
| 2022-01-04 | $26.55 | $26.55 | $26.01 | $26.30 | $25.45 | 35,977 |
| 2022-01-03 | $26.44 | $26.59 | $26.25 | $26.41 | $25.56 | 20,214 |
| 2021-12-31 | $26.41 | $26.52 | $26.34 | $26.43 | $25.58 | 24,485 |
| 2021-12-30 | $26.12 | $26.45 | $26.12 | $26.27 | $25.43 | 32,544 |
| 2021-12-29 | $26.31 | $26.55 | $25.97 | $26.03 | $25.19 | 55,211 |
| 2021-12-28 | $26.73 | $26.75 | $26.26 | $26.26 | $25.42 | 42,570 |
| 2021-12-27 | $26.60 | $26.80 | $26.50 | $26.62 | $25.76 | 18,386 |
| 2021-12-23 | $26.20 | $26.58 | $26.20 | $26.50 | $25.65 | 12,129 |
| 2021-12-22 | $26.02 | $26.23 | $25.94 | $26.16 | $25.32 | 17,832 |
| 2021-12-21 | $25.77 | $25.98 | $25.50 | $25.83 | $25.00 | 31,762 |
| 2021-12-20 | $25.93 | $26.03 | $25.60 | $25.77 | $24.94 | 25,439 |
| 2021-12-17 | $25.60 | $26.01 | $25.50 | $26.01 | $25.17 | 17,711 |
| 2021-12-16 | $26.05 | $26.19 | $25.70 | $25.97 | $25.14 | 34,064 |
| 2021-12-15 | $25.64 | $25.95 | $25.56 | $25.90 | $25.07 | 10,416 |
| 2021-12-14 | $25.83 | $25.92 | $25.62 | $25.74 | $24.91 | 27,148 |
| 2021-12-13 | $26.11 | $26.11 | $25.82 | $25.98 | $25.15 | 12,705 |
| 2021-12-10 | $26.21 | $26.29 | $26.03 | $26.11 | $25.27 | 11,695 |
| 2021-12-09 | $26.39 | $26.53 | $26.06 | $26.16 | $25.32 | 18,498 |
| 2021-12-08 | $26.35 | $26.52 | $26.28 | $26.41 | $25.56 | 22,536 |
| 2021-12-07 | $26.06 | $26.43 | $26.06 | $26.16 | $25.32 | 31,149 |
| 2021-12-06 | $26.12 | $26.22 | $25.65 | $25.77 | $24.94 | 55,923 |
| 2021-12-03 | $26.83 | $27.06 | $25.85 | $26.11 | $25.27 | 25,887 |
| 2021-12-02 | $27.06 | $27.22 | $26.52 | $26.95 | $26.08 | 29,864 |
| 2021-12-01 | $27.69 | $27.91 | $27.08 | $27.08 | $26.21 | 36,400 |
| 2021-11-30 | $28.25 | $28.36 | $27.22 | $27.50 | $26.62 | 37,100 |
| 2021-11-29 | $28.65 | $28.95 | $28.00 | $28.07 | $27.17 | 21,565 |
| 2021-11-26 | $29.17 | $29.49 | $28.29 | $28.40 | $27.49 | 30,044 |
| 2021-11-24 | $30.59 | $30.59 | $29.59 | $29.97 | $29.01 | 31,280 |
| 2021-11-23 | $30.35 | $30.77 | $29.78 | $30.76 | $29.77 | 50,357 |
| 2021-11-22 | $32.20 | $33.59 | $32.20 | $33.28 | $29.20 | 129,640 |
| 2021-11-19 | $32.40 | $32.40 | $32.05 | $32.05 | $28.12 | 25,261 |
| 2021-11-18 | $32.26 | $32.40 | $31.87 | $32.40 | $28.43 | 64,567 |
| 2021-11-17 | $31.85 | $32.17 | $31.83 | $32.13 | $28.19 | 55,669 |
| 2021-11-16 | $31.59 | $31.98 | $31.59 | $31.86 | $27.96 | 33,950 |
| 2021-11-15 | $31.31 | $31.65 | $31.31 | $31.49 | $27.63 | 41,551 |
| 2021-11-12 | $31.10 | $31.23 | $30.86 | $31.05 | $27.24 | 38,171 |
| 2021-11-11 | $30.70 | $30.91 | $30.63 | $30.63 | $26.88 | 13,396 |
| 2021-11-10 | $30.89 | $30.99 | $30.59 | $30.68 | $26.92 | 10,875 |
| 2021-11-09 | $30.77 | $30.94 | $30.66 | $30.94 | $27.15 | 14,119 |
| 2021-11-08 | $30.60 | $30.76 | $30.60 | $30.66 | $26.90 | 11,615 |
| 2021-11-05 | $30.36 | $30.61 | $30.36 | $30.61 | $26.86 | 16,804 |
| 2021-11-04 | $30.58 | $30.63 | $30.32 | $30.36 | $26.64 | 12,168 |
| 2021-11-03 | $30.30 | $30.45 | $30.25 | $30.29 | $26.58 | 15,891 |
| 2021-11-02 | $30.58 | $30.58 | $30.18 | $30.42 | $26.69 | 23,555 |
| 2021-11-01 | $30.04 | $30.36 | $30.04 | $30.26 | $26.55 | 12,178 |
| 2021-10-29 | $30.12 | $30.15 | $29.86 | $30.07 | $26.38 | 13,065 |
| 2021-10-28 | $30.00 | $30.15 | $29.93 | $30.00 | $26.32 | 11,880 |
| 2021-10-27 | $30.18 | $30.32 | $29.93 | $30.01 | $26.33 | 19,918 |
| 2021-10-26 | $30.24 | $30.69 | $30.06 | $30.24 | $26.53 | 9,750 |
| 2021-10-25 | $30.26 | $30.26 | $29.96 | $30.14 | $26.45 | 8,517 |
| 2021-10-22 | $30.45 | $30.58 | $30.00 | $30.28 | $26.57 | 10,340 |
| 2021-10-21 | $30.33 | $30.41 | $30.27 | $30.36 | $26.64 | 4,833 |
| 2021-10-20 | $30.22 | $30.52 | $30.09 | $30.52 | $26.78 | 17,369 |
| 2021-10-19 | $30.20 | $30.33 | $30.11 | $30.15 | $26.46 | 8,483 |
| 2021-10-18 | $30.10 | $30.30 | $29.96 | $30.10 | $26.41 | 15,431 |
| 2021-10-15 | $30.09 | $30.16 | $29.95 | $30.04 | $26.36 | 7,926 |
| 2021-10-14 | $29.84 | $30.07 | $29.69 | $30.02 | $26.34 | 13,690 |
| 2021-10-13 | $29.65 | $29.65 | $29.49 | $29.57 | $25.94 | 8,392 |
| 2021-10-12 | $29.50 | $29.61 | $29.49 | $29.57 | $25.95 | 5,338 |
| 2021-10-11 | $29.62 | $29.64 | $29.40 | $29.46 | $25.85 | 23,436 |
| 2021-10-08 | $29.89 | $29.89 | $29.41 | $29.50 | $25.88 | 12,579 |
| 2021-10-07 | $29.50 | $29.80 | $29.43 | $29.68 | $26.04 | 10,762 |
| 2021-10-06 | $28.90 | $29.43 | $28.90 | $29.32 | $25.73 | 25,235 |
| 2021-10-05 | $29.19 | $29.51 | $29.16 | $29.44 | $25.83 | 16,056 |
| 2021-10-04 | $29.65 | $29.65 | $29.21 | $29.21 | $25.63 | 18,982 |
| 2021-10-01 | $29.68 | $29.84 | $29.62 | $29.69 | $26.05 | 11,093 |
| 2021-09-30 | $29.77 | $29.77 | $29.59 | $29.63 | $26.00 | 10,259 |
| 2021-09-29 | $30.20 | $30.20 | $29.59 | $29.62 | $25.99 | 22,215 |
| 2021-09-28 | $30.43 | $30.43 | $30.01 | $30.01 | $26.33 | 11,201 |
| 2021-09-27 | $30.70 | $30.78 | $30.35 | $30.38 | $26.66 | 10,968 |
| 2021-09-24 | $30.69 | $30.85 | $30.46 | $30.80 | $27.03 | 13,425 |
| 2021-09-23 | $30.80 | $30.89 | $30.46 | $30.62 | $26.87 | 10,386 |
| 2021-09-22 | $30.16 | $30.48 | $30.16 | $30.48 | $26.74 | 7,574 |
| 2021-09-21 | $29.83 | $30.51 | $29.83 | $30.06 | $26.38 | 17,020 |
| 2021-09-20 | $30.35 | $30.35 | $29.69 | $29.96 | $26.29 | 21,797 |
| 2021-09-17 | $30.81 | $30.99 | $30.35 | $30.35 | $26.63 | 8,338 |
| 2021-09-16 | $30.64 | $30.90 | $30.58 | $30.80 | $27.03 | 3,423 |
| 2021-09-15 | $30.41 | $30.82 | $30.32 | $30.82 | $27.04 | 6,523 |
| 2021-09-14 | $31.03 | $31.32 | $30.66 | $30.68 | $26.64 | 20,881 |
| 2021-09-13 | $31.25 | $31.50 | $30.86 | $31.04 | $26.96 | 7,113 |
| 2021-09-10 | $31.31 | $31.67 | $31.03 | $31.09 | $27.00 | 11,648 |
| 2021-09-09 | $31.14 | $31.42 | $31.14 | $31.31 | $27.19 | 10,966 |
| 2021-09-08 | $31.21 | $31.40 | $31.21 | $31.25 | $27.14 | 6,438 |
| 2021-09-07 | $31.30 | $31.41 | $31.27 | $31.31 | $27.19 | 8,992 |
| 2021-09-03 | $31.27 | $31.47 | $31.17 | $31.39 | $27.26 | 14,470 |
| 2021-09-02 | $31.20 | $31.55 | $31.14 | $31.40 | $27.27 | 29,032 |
| 2021-09-01 | $31.30 | $31.48 | $31.17 | $31.48 | $27.34 | 17,766 |
| 2021-08-31 | $31.06 | $31.44 | $31.06 | $31.21 | $27.10 | 26,641 |
| 2021-08-30 | $31.33 | $31.39 | $31.24 | $31.26 | $27.15 | 14,401 |
| 2021-08-27 | $31.33 | $31.40 | $31.11 | $31.28 | $27.16 | 12,637 |
| 2021-08-26 | $31.52 | $31.52 | $31.25 | $31.39 | $27.26 | 5,968 |
| 2021-08-25 | $31.50 | $31.65 | $31.34 | $31.45 | $27.31 | 9,756 |
| 2021-08-24 | $31.36 | $31.43 | $31.15 | $31.37 | $27.24 | 10,765 |
| 2021-08-23 | $31.32 | $31.44 | $31.08 | $31.32 | $27.20 | 7,508 |
| 2021-08-20 | $31.04 | $31.32 | $31.04 | $31.05 | $26.96 | 6,402 |
| 2021-08-19 | $31.35 | $31.60 | $30.84 | $31.02 | $26.94 | 20,303 |
| 2021-08-18 | $31.39 | $31.39 | $30.87 | $31.03 | $26.94 | 15,754 |
| 2021-08-17 | $31.44 | $31.44 | $31.02 | $31.24 | $27.13 | 9,337 |
| 2021-08-16 | $31.55 | $31.70 | $31.02 | $31.24 | $27.13 | 68,861 |
| 2021-08-13 | $31.73 | $31.81 | $31.58 | $31.58 | $27.42 | 6,308 |
| 2021-08-12 | $31.62 | $31.83 | $31.62 | $31.66 | $27.49 | 3,367 |
| 2021-08-11 | $31.65 | $31.81 | $31.42 | $31.62 | $27.46 | 6,477 |
| 2021-08-10 | $31.50 | $31.60 | $31.25 | $31.59 | $27.43 | 13,678 |
| 2021-08-09 | $31.18 | $31.60 | $31.09 | $31.41 | $27.28 | 24,988 |
| 2021-08-06 | $31.07 | $31.37 | $31.01 | $31.08 | $26.99 | 13,633 |
| 2021-08-05 | $31.07 | $31.28 | $30.96 | $31.07 | $26.98 | 5,495 |
| 2021-08-04 | $31.06 | $31.25 | $30.88 | $31.01 | $26.93 | 7,513 |
| 2021-08-03 | $31.43 | $31.43 | $31.08 | $31.15 | $27.05 | 7,271 |
| 2021-08-02 | $31.05 | $31.40 | $31.05 | $31.24 | $27.13 | 7,442 |
| 2021-07-30 | $31.30 | $31.45 | $31.06 | $31.18 | $27.08 | 18,979 |
| 2021-07-29 | $31.15 | $31.45 | $31.15 | $31.32 | $27.20 | 9,815 |
| 2021-07-28 | $30.82 | $31.36 | $30.78 | $31.16 | $27.06 | 84,031 |
| 2021-07-27 | $31.45 | $31.69 | $30.52 | $31.11 | $27.02 | 152,527 |
| 2021-07-26 | $31.74 | $31.80 | $30.84 | $31.30 | $27.18 | 102,753 |
| 2021-07-23 | $31.32 | $32.05 | $30.98 | $31.54 | $27.39 | 167,275 |
| 2021-07-22 | $31.28 | $31.74 | $31.03 | $31.36 | $27.23 | 4,122 |
| 2021-07-21 | $30.99 | $31.73 | $30.99 | $31.25 | $27.14 | 3,703 |
| 2021-07-20 | $30.90 | $30.98 | $30.76 | $30.98 | $26.90 | 7,178 |
| 2021-07-19 | $31.10 | $31.35 | $30.50 | $30.67 | $26.63 | 29,179 |
| 2021-07-16 | $31.65 | $31.65 | $31.10 | $31.10 | $27.01 | 6,739 |
| 2021-07-15 | $31.67 | $31.75 | $31.64 | $31.64 | $27.48 | 10,712 |
| 2021-07-14 | $31.83 | $31.83 | $31.65 | $31.82 | $27.63 | 5,278 |
| 2021-07-13 | $31.75 | $31.80 | $31.75 | $31.78 | $27.60 | 7,945 |
| 2021-07-12 | $32.07 | $32.07 | $31.61 | $31.61 | $27.45 | 6,996 |
| 2021-07-09 | $31.98 | $32.52 | $31.79 | $31.88 | $27.68 | 3,264 |
| 2021-07-08 | $31.40 | $32.07 | $31.40 | $32.06 | $27.84 | 17,231 |
| 2021-07-07 | $31.82 | $31.99 | $31.73 | $31.82 | $27.63 | 5,463 |
| 2021-07-06 | $31.86 | $32.18 | $31.63 | $31.82 | $27.63 | 5,801 |
| 2021-07-02 | $32.45 | $32.45 | $31.85 | $31.95 | $27.75 | 10,003 |
| 2021-07-01 | $32.02 | $32.10 | $31.88 | $31.98 | $27.77 | 15,089 |
| 2021-06-30 | $31.99 | $32.04 | $31.61 | $32.02 | $27.81 | 24,690 |
| 2021-06-29 | $32.07 | $32.36 | $32.07 | $32.26 | $28.02 | 8,132 |
| 2021-06-28 | $32.55 | $32.55 | $32.10 | $32.15 | $27.92 | 9,287 |
| 2021-06-25 | $32.52 | $32.53 | $32.15 | $32.53 | $28.25 | 8,638 |
| 2021-06-24 | $32.19 | $32.50 | $32.09 | $32.50 | $28.22 | 11,346 |
| 2021-06-23 | $31.94 | $32.09 | $31.60 | $32.09 | $27.87 | 7,989 |
| 2021-06-22 | $31.56 | $31.70 | $31.19 | $31.56 | $27.41 | 9,983 |
| 2021-06-21 | $31.30 | $31.49 | $31.12 | $31.48 | $27.34 | 6,971 |
| 2021-06-18 | $31.25 | $31.35 | $31.24 | $31.29 | $27.17 | 8,530 |
| 2021-06-17 | $31.37 | $31.37 | $31.27 | $31.30 | $27.18 | 4,925 |
| 2021-06-16 | $31.79 | $31.79 | $31.40 | $31.40 | $27.27 | 5,155 |
| 2021-06-15 | $31.80 | $31.80 | $31.42 | $31.59 | $27.43 | 3,547 |
| 2021-06-14 | $32.00 | $32.24 | $31.61 | $32.11 | $27.60 | 6,525 |
| 2021-06-11 | $32.00 | $32.00 | $31.39 | $31.59 | $27.16 | 6,395 |
| 2021-06-10 | $31.11 | $31.48 | $31.09 | $31.30 | $26.91 | 7,661 |
| 2021-06-09 | $31.24 | $31.24 | $31.07 | $31.14 | $26.77 | 15,902 |
| 2021-06-08 | $31.50 | $31.50 | $30.97 | $31.14 | $26.77 | 16,192 |
| 2021-06-07 | $31.50 | $31.50 | $30.95 | $31.24 | $26.86 | 13,280 |
| 2021-06-04 | $31.60 | $31.60 | $30.90 | $31.28 | $26.89 | 10,399 |
| 2021-06-03 | $31.11 | $31.23 | $30.90 | $31.04 | $26.69 | 15,566 |
| 2021-06-02 | $31.47 | $31.56 | $31.13 | $31.34 | $26.94 | 14,829 |
| 2021-06-01 | $31.24 | $31.64 | $31.24 | $31.64 | $27.20 | 19,152 |
| 2021-05-28 | $30.80 | $31.29 | $30.80 | $31.29 | $26.90 | 12,148 |
| 2021-05-27 | $31.43 | $31.43 | $30.95 | $30.95 | $26.60 | 8,106 |
| 2021-05-26 | $30.69 | $31.35 | $30.50 | $31.07 | $26.71 | 29,280 |
| 2021-05-25 | $30.89 | $30.89 | $30.71 | $30.88 | $26.55 | 10,127 |
| 2021-05-24 | $30.52 | $30.84 | $30.43 | $30.78 | $26.46 | 25,617 |
| 2021-05-21 | $30.16 | $30.65 | $30.16 | $30.49 | $26.21 | 2,404 |
| 2021-05-20 | $30.08 | $30.29 | $30.01 | $30.09 | $25.87 | 6,345 |
| 2021-05-19 | $29.87 | $30.16 | $29.65 | $29.85 | $25.66 | 10,686 |
| 2021-05-18 | $30.01 | $30.05 | $29.46 | $30.05 | $25.83 | 12,162 |
| 2021-05-17 | $30.14 | $30.48 | $29.90 | $29.90 | $25.71 | 15,500 |
| 2021-05-14 | $30.25 | $30.49 | $30.25 | $30.48 | $26.20 | 5,934 |
| 2021-05-13 | $30.11 | $30.38 | $30.00 | $30.00 | $25.79 | 9,277 |
| 2021-05-12 | $30.18 | $30.45 | $29.78 | $29.93 | $25.73 | 12,549 |
| 2021-05-11 | $30.59 | $30.60 | $30.01 | $30.39 | $26.13 | 11,565 |
| 2021-05-10 | $31.20 | $31.29 | $30.64 | $30.86 | $26.53 | 10,431 |
| 2021-05-07 | $30.67 | $30.99 | $30.67 | $30.69 | $26.39 | 9,810 |
| 2021-05-06 | $30.84 | $30.90 | $30.63 | $30.63 | $26.33 | 11,067 |
| 2021-05-05 | $30.98 | $31.42 | $30.70 | $30.90 | $26.57 | 8,447 |
| 2021-05-04 | $31.65 | $31.65 | $30.55 | $30.89 | $26.56 | 19,621 |
| 2021-05-03 | $31.13 | $31.21 | $31.05 | $31.08 | $26.72 | 6,069 |
| 2021-04-30 | $30.90 | $31.21 | $30.79 | $31.21 | $26.83 | 11,833 |
| 2021-04-29 | $31.50 | $31.52 | $31.10 | $31.18 | $26.81 | 10,106 |
| 2021-04-28 | $31.32 | $31.59 | $31.32 | $31.59 | $27.16 | 10,881 |
| 2021-04-27 | $31.75 | $31.75 | $31.13 | $31.32 | $26.93 | 15,542 |
| 2021-04-26 | $31.41 | $31.52 | $31.28 | $31.48 | $27.06 | 14,311 |
| 2021-04-23 | $31.31 | $31.40 | $31.15 | $31.33 | $26.93 | 11,263 |
| 2021-04-22 | $30.86 | $31.41 | $30.84 | $31.41 | $27.00 | 15,758 |
| 2021-04-21 | $30.86 | $31.03 | $30.71 | $30.77 | $26.45 | 5,963 |
| 2021-04-20 | $30.73 | $31.02 | $30.34 | $30.59 | $26.30 | 5,905 |
| 2021-04-19 | $30.82 | $31.08 | $30.70 | $30.79 | $26.47 | 12,679 |
| 2021-04-16 | $31.08 | $31.08 | $30.65 | $30.76 | $26.44 | 6,743 |
| 2021-04-15 | $31.10 | $31.10 | $30.87 | $30.89 | $26.56 | 10,061 |
| 2021-04-14 | $31.00 | $31.15 | $30.63 | $30.93 | $26.59 | 18,028 |
| 2021-04-13 | $30.44 | $30.75 | $30.44 | $30.60 | $26.31 | 11,727 |
| 2021-04-12 | $30.57 | $30.57 | $30.38 | $30.43 | $26.16 | 11,224 |
| 2021-04-09 | $30.23 | $30.49 | $30.23 | $30.45 | $26.18 | 20,592 |
| 2021-04-08 | $30.15 | $30.35 | $30.14 | $30.15 | $25.92 | 12,590 |
| 2021-04-07 | $30.00 | $30.26 | $30.00 | $30.15 | $25.92 | 19,517 |
| 2021-04-06 | $29.99 | $30.38 | $29.65 | $30.00 | $25.79 | 24,678 |
| 2021-04-05 | $29.85 | $29.98 | $29.79 | $29.86 | $25.67 | 32,070 |
| 2021-04-01 | $29.49 | $29.90 | $29.45 | $29.89 | $25.70 | 34,229 |
| 2021-03-31 | $29.07 | $29.49 | $29.07 | $29.49 | $25.35 | 15,931 |
| 2021-03-30 | $28.96 | $29.11 | $28.59 | $29.07 | $24.99 | 37,221 |
| 2021-03-29 | $29.93 | $29.93 | $29.08 | $29.14 | $25.05 | 38,958 |
| 2021-03-26 | $29.95 | $30.00 | $29.77 | $29.93 | $25.74 | 19,779 |
| 2021-03-25 | $29.56 | $29.99 | $29.21 | $29.92 | $25.72 | 44,284 |
| 2021-03-24 | $30.57 | $30.68 | $29.74 | $29.79 | $25.61 | 22,325 |
| 2021-03-23 | $30.90 | $30.90 | $29.64 | $30.12 | $25.89 | 28,028 |
| 2021-03-22 | $30.55 | $31.32 | $30.32 | $31.04 | $26.69 | 25,915 |
| 2021-03-19 | $29.90 | $30.41 | $29.81 | $30.29 | $26.04 | 30,945 |
| 2021-03-18 | $30.25 | $31.22 | $30.13 | $30.39 | $26.13 | 25,370 |
| 2021-03-17 | $30.38 | $30.75 | $30.06 | $30.70 | $26.39 | 27,585 |
| 2021-03-16 | $31.05 | $31.15 | $30.76 | $30.76 | $26.44 | 14,323 |
| 2021-03-15 | $31.09 | $31.31 | $30.75 | $31.11 | $26.47 | 15,642 |
| 2021-03-12 | $30.76 | $30.95 | $30.24 | $30.83 | $26.23 | 14,592 |
| 2021-03-11 | $30.50 | $31.15 | $30.50 | $30.76 | $26.17 | 10,270 |
| 2021-03-10 | $29.59 | $31.07 | $29.59 | $30.32 | $25.80 | 34,932 |
| 2021-03-09 | $29.20 | $29.88 | $28.91 | $29.59 | $25.18 | 20,967 |
| 2021-03-08 | $29.38 | $29.78 | $28.70 | $28.70 | $24.42 | 30,868 |
| 2021-03-05 | $29.72 | $29.98 | $28.31 | $29.39 | $25.01 | 32,231 |
| 2021-03-04 | $31.04 | $31.04 | $28.87 | $29.50 | $25.10 | 69,827 |
| 2021-03-03 | $31.60 | $31.60 | $30.86 | $31.07 | $26.44 | 41,864 |
| 2021-03-02 | $31.94 | $32.24 | $31.17 | $31.88 | $27.13 | 69,282 |
| 2021-03-01 | $31.01 | $31.79 | $31.01 | $31.59 | $26.88 | 39,359 |
| 2021-02-26 | $30.93 | $31.29 | $30.48 | $31.12 | $26.48 | 23,610 |
| 2021-02-25 | $31.89 | $31.99 | $30.58 | $30.99 | $26.37 | 31,796 |
| 2021-02-24 | $31.42 | $31.93 | $31.10 | $31.81 | $27.07 | 48,938 |
| 2021-02-23 | $31.94 | $31.94 | $30.07 | $31.65 | $26.93 | 71,289 |
| 2021-02-22 | $33.90 | $34.04 | $32.01 | $32.10 | $27.31 | 46,947 |
| 2021-02-19 | $33.26 | $33.71 | $33.11 | $33.11 | $28.17 | 32,146 |
| 2021-02-18 | $34.02 | $34.50 | $33.05 | $33.36 | $28.38 | 29,815 |
| 2021-02-17 | $35.59 | $35.59 | $33.91 | $34.26 | $29.15 | 43,335 |
| 2021-02-16 | $35.85 | $36.16 | $34.85 | $34.85 | $29.65 | 51,030 |
| 2021-02-12 | $35.20 | $36.18 | $35.20 | $35.67 | $30.35 | 40,680 |
| 2021-02-11 | $35.40 | $35.57 | $35.02 | $35.04 | $29.81 | 15,231 |
| 2021-02-10 | $35.45 | $35.45 | $35.06 | $35.12 | $29.88 | 28,507 |
| 2021-02-09 | $35.39 | $35.39 | $34.78 | $35.00 | $29.78 | 29,101 |
| 2021-02-08 | $36.33 | $36.33 | $34.30 | $34.85 | $29.65 | 33,132 |
| 2021-02-05 | $33.71 | $34.85 | $33.56 | $34.63 | $29.47 | 39,288 |
| 2021-02-04 | $33.54 | $34.12 | $33.05 | $33.43 | $28.44 | 27,757 |
| 2021-02-03 | $33.73 | $33.87 | $33.00 | $33.10 | $28.16 | 35,488 |
| 2021-02-02 | $32.58 | $33.27 | $32.24 | $33.12 | $28.18 | 56,588 |
| 2021-02-01 | $32.19 | $32.54 | $31.96 | $32.45 | $27.61 | 26,673 |
| 2021-01-29 | $32.18 | $32.34 | $32.08 | $32.19 | $27.39 | 18,812 |
| 2021-01-28 | $31.51 | $32.53 | $31.51 | $32.13 | $27.34 | 23,302 |
| 2021-01-27 | $32.79 | $32.79 | $31.30 | $31.30 | $26.63 | 35,072 |
| 2021-01-26 | $32.60 | $33.00 | $32.02 | $32.81 | $27.92 | 32,650 |
| 2021-01-25 | $33.51 | $33.51 | $31.87 | $32.60 | $27.74 | 39,066 |
| 2021-01-22 | $32.34 | $32.34 | $31.66 | $31.71 | $26.98 | 31,761 |
| 2021-01-21 | $31.12 | $31.96 | $31.09 | $31.82 | $27.08 | 25,140 |
| 2021-01-20 | $30.58 | $31.37 | $30.43 | $31.02 | $26.39 | 39,911 |
| 2021-01-19 | $31.89 | $31.89 | $30.10 | $30.42 | $25.88 | 45,567 |
| 2021-01-15 | $30.64 | $30.91 | $30.05 | $30.20 | $25.69 | 36,427 |
| 2021-01-14 | $30.80 | $31.13 | $30.52 | $30.54 | $25.99 | 29,595 |
| 2021-01-13 | $30.15 | $31.01 | $30.15 | $30.89 | $26.28 | 20,839 |
| 2021-01-12 | $30.21 | $30.39 | $30.01 | $30.14 | $25.64 | 30,058 |
| 2021-01-11 | $30.14 | $30.27 | $29.93 | $30.21 | $25.70 | 23,882 |
| 2021-01-08 | $30.40 | $30.40 | $29.44 | $30.14 | $25.64 | 22,195 |
| 2021-01-07 | $29.90 | $30.32 | $29.55 | $29.81 | $25.36 | 20,543 |
| 2021-01-06 | $29.45 | $29.99 | $29.30 | $29.62 | $25.20 | 13,716 |
| 2021-01-05 | $29.33 | $29.76 | $29.33 | $29.46 | $25.07 | 25,210 |
| 2021-01-04 | $29.94 | $29.98 | $29.60 | $29.60 | $25.19 | 25,982 |
| 2020-12-31 | $29.78 | $30.22 | $29.64 | $30.14 | $25.64 | 20,666 |
| 2020-12-30 | $29.86 | $30.48 | $29.15 | $29.63 | $25.21 | 43,368 |
| 2020-12-29 | $30.60 | $31.10 | $29.51 | $29.52 | $25.12 | 24,579 |
| 2020-12-28 | $30.97 | $31.36 | $30.79 | $30.91 | $26.30 | 19,862 |
| 2020-12-24 | $30.50 | $32.81 | $30.27 | $31.29 | $26.62 | 14,899 |
| 2020-12-23 | $30.37 | $30.71 | $30.23 | $30.25 | $25.74 | 15,785 |
| 2020-12-22 | $29.82 | $30.93 | $29.82 | $30.07 | $25.59 | 16,289 |
| 2020-12-21 | $29.95 | $29.95 | $29.50 | $29.70 | $25.27 | 18,768 |
| 2020-12-18 | $29.94 | $29.94 | $29.63 | $29.90 | $25.44 | 14,846 |
| 2020-12-17 | $29.39 | $29.95 | $29.16 | $29.51 | $25.11 | 16,597 |
| 2020-12-16 | $29.59 | $29.59 | $29.15 | $29.37 | $24.99 | 17,954 |
| 2020-12-15 | $29.00 | $29.34 | $28.80 | $28.90 | $24.59 | 26,660 |
| 2020-12-14 | $28.90 | $29.03 | $28.50 | $28.52 | $24.27 | 27,038 |
| 2020-12-11 | $28.76 | $28.80 | $28.49 | $28.72 | $24.44 | 16,629 |
| 2020-12-10 | $28.10 | $28.71 | $28.05 | $28.51 | $24.26 | 13,317 |
| 2020-12-09 | $29.04 | $29.18 | $28.07 | $28.21 | $24.00 | 42,578 |
| 2020-12-08 | $28.18 | $28.81 | $28.12 | $28.79 | $24.50 | 25,829 |
| 2020-12-07 | $28.08 | $28.16 | $27.97 | $28.16 | $23.96 | 30,222 |
| 2020-12-04 | $28.10 | $28.16 | $28.10 | $28.11 | $23.92 | 11,416 |
| 2020-12-03 | $27.97 | $28.15 | $27.39 | $28.06 | $23.88 | 32,512 |
| 2020-12-02 | $27.34 | $27.63 | $27.18 | $27.63 | $23.51 | 25,359 |
| 2020-12-01 | $27.25 | $27.41 | $26.93 | $27.39 | $23.31 | 28,723 |
| 2020-11-30 | $27.25 | $27.28 | $26.90 | $27.10 | $23.06 | 18,154 |
| 2020-11-27 | $27.48 | $27.48 | $26.83 | $27.21 | $23.15 | 45,221 |
| 2020-11-25 | $28.00 | $28.00 | $27.21 | $27.37 | $23.29 | 28,254 |
| 2020-11-24 | $27.42 | $29.56 | $26.62 | $27.95 | $23.78 | 82,330 |
| 2020-11-23 | $29.74 | $30.25 | $29.00 | $29.88 | $23.53 | 153,109 |
| 2020-11-20 | $29.13 | $29.13 | $28.48 | $28.82 | $22.69 | 52,748 |
| 2020-11-19 | $28.10 | $28.65 | $28.10 | $28.49 | $22.44 | 66,004 |
| 2020-11-18 | $28.18 | $28.40 | $28.00 | $28.15 | $22.17 | 84,016 |
| 2020-11-17 | $27.87 | $28.17 | $27.60 | $27.95 | $22.01 | 64,236 |
| 2020-11-16 | $27.50 | $27.70 | $27.17 | $27.70 | $21.81 | 63,645 |
| 2020-11-13 | $26.35 | $27.17 | $26.35 | $27.16 | $21.39 | 68,176 |
| 2020-11-12 | $26.28 | $26.70 | $26.27 | $26.29 | $20.70 | 29,621 |
| 2020-11-11 | $26.39 | $27.71 | $26.26 | $26.30 | $20.71 | 60,963 |
| 2020-11-10 | $26.05 | $26.15 | $25.83 | $26.09 | $20.55 | 32,284 |
| 2020-11-09 | $26.81 | $27.00 | $26.22 | $26.34 | $20.74 | 52,190 |
| 2020-11-06 | $26.60 | $26.60 | $26.25 | $26.48 | $20.85 | 3,819 |
| 2020-11-05 | $25.97 | $26.44 | $25.97 | $26.38 | $20.77 | 84,503 |
| 2020-11-04 | $25.76 | $25.87 | $25.72 | $25.82 | $20.33 | 12,197 |
| 2020-11-03 | $25.01 | $25.27 | $24.97 | $25.23 | $19.87 | 7,084 |
| 2020-11-02 | $25.00 | $25.00 | $24.73 | $24.98 | $19.67 | 12,735 |
| 2020-10-30 | $25.23 | $25.23 | $24.53 | $24.63 | $19.40 | 16,960 |
| 2020-10-29 | $24.97 | $25.35 | $24.97 | $25.23 | $19.87 | 18,735 |
| 2020-10-28 | $25.02 | $25.17 | $24.87 | $24.99 | $19.68 | 11,936 |
| 2020-10-27 | $25.42 | $25.69 | $25.40 | $25.59 | $20.15 | 6,365 |
| 2020-10-26 | $25.51 | $25.80 | $25.36 | $25.51 | $20.09 | 15,189 |
| 2020-10-23 | $25.95 | $25.95 | $25.75 | $25.88 | $20.38 | 4,409 |
| 2020-10-22 | $26.00 | $26.05 | $25.59 | $25.63 | $20.18 | 45,802 |
| 2020-10-21 | $26.00 | $26.30 | $25.97 | $26.04 | $20.51 | 10,688 |
| 2020-10-20 | $26.10 | $26.25 | $25.94 | $26.11 | $20.56 | 9,418 |
| 2020-10-19 | $26.36 | $26.42 | $26.09 | $26.09 | $20.54 | 9,353 |
| 2020-10-16 | $26.20 | $26.44 | $26.20 | $26.33 | $20.73 | 9,088 |
| 2020-10-15 | $26.08 | $26.20 | $26.01 | $26.12 | $20.57 | 19,343 |
| 2020-10-14 | $26.60 | $26.60 | $26.25 | $26.26 | $20.68 | 20,448 |
| 2020-10-13 | $26.61 | $26.61 | $26.11 | $26.44 | $20.82 | 17,674 |
| 2020-10-12 | $26.75 | $26.75 | $26.22 | $26.40 | $20.79 | 32,645 |
| 2020-10-09 | $26.07 | $26.36 | $26.06 | $26.27 | $20.68 | 12,019 |
| 2020-10-08 | $26.14 | $26.33 | $26.04 | $26.21 | $20.64 | 34,377 |
| 2020-10-07 | $25.49 | $25.90 | $25.44 | $25.82 | $20.33 | 16,207 |
| 2020-10-06 | $24.88 | $25.55 | $24.88 | $25.13 | $19.79 | 22,903 |
| 2020-10-05 | $24.90 | $25.23 | $24.90 | $25.23 | $19.87 | 13,853 |
| 2020-10-02 | $24.90 | $24.97 | $24.78 | $24.86 | $19.58 | 14,141 |
| 2020-10-01 | $24.80 | $25.22 | $24.66 | $25.17 | $19.82 | 27,468 |
| 2020-09-30 | $24.94 | $24.94 | $24.67 | $24.85 | $19.57 | 18,680 |
| 2020-09-29 | $24.74 | $24.81 | $24.54 | $24.74 | $19.48 | 14,686 |
| 2020-09-28 | $24.50 | $24.90 | $24.49 | $24.74 | $19.48 | 24,941 |
| 2020-09-25 | $24.07 | $24.57 | $24.07 | $24.57 | $19.35 | 22,726 |
| 2020-09-24 | $24.07 | $24.47 | $23.87 | $24.29 | $19.13 | 33,885 |
| 2020-09-23 | $24.87 | $24.87 | $24.12 | $24.13 | $19.00 | 40,024 |
| 2020-09-22 | $24.43 | $24.69 | $24.43 | $24.66 | $19.42 | 8,709 |
| 2020-09-21 | $24.01 | $24.51 | $24.01 | $24.40 | $19.21 | 9,986 |
| 2020-09-18 | $24.74 | $25.10 | $24.51 | $24.60 | $19.37 | 27,850 |
| 2020-09-17 | $24.27 | $25.00 | $24.27 | $24.92 | $19.62 | 49,031 |
| 2020-09-16 | $25.91 | $25.91 | $25.32 | $25.32 | $19.94 | 8,144 |
| 2020-09-15 | $25.84 | $25.84 | $25.35 | $25.46 | $20.05 | 11,499 |
| 2020-09-14 | $25.06 | $25.91 | $25.06 | $25.67 | $19.99 | 20,943 |
| 2020-09-11 | $25.06 | $25.37 | $24.65 | $25.09 | $19.54 | 20,255 |
| 2020-09-10 | $25.31 | $25.51 | $25.07 | $25.11 | $19.55 | 12,785 |
| 2020-09-09 | $24.75 | $25.42 | $24.75 | $25.26 | $19.67 | 18,634 |
| 2020-09-08 | $25.07 | $25.08 | $24.55 | $24.67 | $19.20 | 29,792 |
| 2020-09-04 | $25.90 | $25.95 | $24.68 | $25.61 | $19.94 | 33,418 |
| 2020-09-03 | $26.66 | $26.66 | $25.65 | $25.87 | $20.14 | 26,728 |
| 2020-09-02 | $26.75 | $26.94 | $26.56 | $26.86 | $20.91 | 28,476 |
| 2020-09-01 | $26.98 | $26.98 | $26.55 | $26.72 | $20.80 | 13,398 |
| 2020-08-31 | $26.70 | $26.95 | $26.58 | $26.72 | $20.81 | 14,905 |
| 2020-08-28 | $26.80 | $26.80 | $26.50 | $26.69 | $20.78 | 13,953 |
| 2020-08-27 | $26.78 | $26.80 | $26.29 | $26.74 | $20.82 | 35,002 |
| 2020-08-26 | $26.45 | $26.68 | $26.45 | $26.55 | $20.67 | 21,590 |
| 2020-08-25 | $26.52 | $26.65 | $26.45 | $26.48 | $20.62 | 17,507 |
| 2020-08-24 | $26.76 | $26.82 | $26.75 | $26.79 | $20.86 | 6,034 |
| 2020-08-21 | $26.79 | $26.85 | $26.69 | $26.74 | $20.82 | 9,419 |
| 2020-08-20 | $26.80 | $26.96 | $26.58 | $26.84 | $20.90 | 7,858 |
| 2020-08-19 | $26.90 | $26.94 | $26.70 | $26.84 | $20.90 | 12,976 |
| 2020-08-18 | $26.79 | $26.96 | $26.74 | $26.83 | $20.89 | 10,991 |
| 2020-08-17 | $26.67 | $26.94 | $26.67 | $26.84 | $20.90 | 10,166 |
| 2020-08-14 | $26.95 | $26.95 | $26.19 | $26.75 | $20.83 | 15,805 |
| 2020-08-13 | $26.55 | $26.90 | $26.40 | $26.78 | $20.85 | 15,816 |
| 2020-08-12 | $26.77 | $26.77 | $26.51 | $26.65 | $20.75 | 6,466 |
| 2020-08-11 | $26.71 | $26.89 | $26.00 | $26.50 | $20.63 | 10,543 |
| 2020-08-10 | $26.71 | $26.95 | $26.71 | $26.83 | $20.89 | 11,199 |
| 2020-08-07 | $26.70 | $26.94 | $26.70 | $26.92 | $20.96 | 4,738 |
| 2020-08-06 | $27.07 | $27.15 | $26.87 | $27.01 | $21.03 | 10,286 |
| 2020-08-05 | $27.08 | $27.16 | $26.61 | $26.61 | $20.72 | 17,201 |
| 2020-08-04 | $26.97 | $27.09 | $26.58 | $26.82 | $20.88 | 14,534 |
| 2020-08-03 | $26.24 | $26.88 | $26.24 | $26.74 | $20.82 | 21,881 |
| 2020-07-31 | $26.14 | $26.25 | $26.00 | $26.11 | $20.33 | 13,729 |
| 2020-07-30 | $26.26 | $26.26 | $25.54 | $26.00 | $20.24 | 16,446 |
| 2020-07-29 | $26.22 | $26.50 | $26.22 | $26.29 | $20.47 | 10,001 |
| 2020-07-28 | $26.16 | $26.22 | $25.73 | $25.89 | $20.16 | 11,246 |
| 2020-07-27 | $26.04 | $26.25 | $25.69 | $26.01 | $20.25 | 18,452 |
| 2020-07-24 | $27.66 | $27.66 | $25.58 | $26.20 | $20.40 | 55,619 |
| 2020-07-23 | $25.86 | $26.04 | $25.84 | $25.94 | $20.20 | 3,856 |
| 2020-07-22 | $25.73 | $26.06 | $25.73 | $25.99 | $20.24 | 6,096 |
| 2020-07-21 | $26.12 | $26.12 | $25.76 | $25.82 | $20.10 | 4,335 |
| 2020-07-20 | $25.73 | $25.92 | $25.73 | $25.79 | $20.08 | 13,131 |
| 2020-07-17 | $25.11 | $25.57 | $25.01 | $25.57 | $19.91 | 8,427 |
| 2020-07-16 | $25.33 | $25.33 | $25.08 | $25.18 | $19.61 | 8,393 |
| 2020-07-15 | $25.27 | $25.48 | $25.10 | $25.35 | $19.74 | 18,032 |
| 2020-07-14 | $24.88 | $25.10 | $24.83 | $24.96 | $19.43 | 13,666 |
| 2020-07-13 | $25.41 | $25.89 | $25.22 | $25.33 | $19.72 | 16,900 |
| 2020-07-10 | $25.27 | $25.85 | $25.23 | $25.40 | $19.78 | 12,822 |
| 2020-07-09 | $25.39 | $25.61 | $25.13 | $25.36 | $19.75 | 21,785 |
| 2020-07-08 | $25.04 | $25.49 | $25.04 | $25.29 | $19.69 | 13,616 |
| 2020-07-07 | $25.00 | $25.10 | $24.77 | $25.09 | $19.54 | 14,339 |
| 2020-07-06 | $24.79 | $25.20 | $24.73 | $25.17 | $19.60 | 22,269 |
| 2020-07-02 | $24.70 | $24.95 | $24.29 | $24.73 | $19.25 | 9,044 |
| 2020-07-01 | $23.90 | $24.42 | $23.90 | $24.22 | $18.86 | 7,277 |
| 2020-06-30 | $24.15 | $24.72 | $23.72 | $23.85 | $18.57 | 16,537 |
| 2020-06-29 | $23.67 | $24.09 | $23.65 | $24.05 | $18.73 | 15,387 |
| 2020-06-26 | $23.95 | $24.02 | $23.80 | $23.80 | $18.53 | 35,881 |
| 2020-06-25 | $23.75 | $23.90 | $23.70 | $23.90 | $18.61 | 10,046 |
| 2020-06-24 | $24.08 | $24.25 | $23.58 | $23.89 | $18.60 | 19,235 |
| 2020-06-23 | $24.24 | $24.30 | $23.99 | $24.22 | $18.86 | 18,718 |
| 2020-06-22 | $24.01 | $24.01 | $23.77 | $23.78 | $18.52 | 7,908 |
| 2020-06-19 | $24.25 | $24.25 | $23.80 | $23.80 | $18.53 | 31,701 |
| 2020-06-18 | $23.80 | $23.94 | $23.65 | $23.78 | $18.52 | 9,518 |
| 2020-06-17 | $24.23 | $24.23 | $23.82 | $23.89 | $18.60 | 10,211 |
| 2020-06-16 | $24.49 | $24.50 | $23.80 | $23.80 | $18.53 | 17,665 |
| 2020-06-15 | $23.02 | $24.78 | $23.02 | $23.43 | $18.24 | 26,993 |
| 2020-06-12 | $24.29 | $24.49 | $23.33 | $23.50 | $18.07 | 22,305 |
| 2020-06-11 | $24.50 | $24.76 | $23.81 | $24.14 | $18.57 | 41,937 |
| 2020-06-10 | $24.50 | $24.64 | $24.50 | $24.60 | $18.92 | 15,240 |
| 2020-06-09 | $24.66 | $24.74 | $24.33 | $24.70 | $19.00 | 9,800 |
| 2020-06-08 | $24.28 | $24.80 | $24.24 | $24.63 | $18.94 | 7,748 |
| 2020-06-05 | $24.48 | $24.55 | $24.20 | $24.40 | $18.77 | 16,599 |
| 2020-06-04 | $24.56 | $24.78 | $24.06 | $24.12 | $18.55 | 10,769 |
| 2020-06-03 | $23.90 | $24.75 | $23.90 | $24.74 | $19.03 | 13,651 |
| 2020-06-02 | $24.00 | $24.34 | $23.80 | $24.34 | $18.72 | 24,992 |
| 2020-06-01 | $23.99 | $23.99 | $23.54 | $23.83 | $18.33 | 15,346 |
| 2020-05-29 | $23.44 | $23.52 | $23.24 | $23.41 | $18.00 | 26,453 |
| 2020-05-28 | $22.74 | $23.30 | $22.48 | $23.30 | $17.92 | 43,882 |
| 2020-05-27 | $23.02 | $23.02 | $22.42 | $22.73 | $17.48 | 46,249 |
| 2020-05-26 | $22.78 | $23.44 | $22.78 | $22.97 | $17.67 | 19,980 |
| 2020-05-22 | $23.00 | $23.00 | $22.36 | $22.77 | $17.51 | 10,137 |
| 2020-05-21 | $22.25 | $22.76 | $22.25 | $22.59 | $17.37 | 5,942 |
| 2020-05-20 | $22.31 | $22.49 | $22.19 | $22.49 | $17.30 | 11,796 |
| 2020-05-19 | $21.94 | $22.73 | $21.94 | $22.22 | $17.09 | 17,190 |
| 2020-05-18 | $21.50 | $22.12 | $21.50 | $22.07 | $16.97 | 17,739 |
| 2020-05-15 | $21.41 | $21.73 | $21.12 | $21.38 | $16.44 | 5,710 |
| 2020-05-14 | $21.50 | $21.84 | $20.55 | $21.72 | $16.70 | 27,232 |
| 2020-05-13 | $21.94 | $22.23 | $21.53 | $21.87 | $16.82 | 17,817 |
| 2020-05-12 | $22.88 | $22.88 | $22.11 | $22.12 | $17.01 | 12,499 |
| 2020-05-11 | $22.00 | $22.50 | $21.30 | $22.43 | $17.25 | 10,051 |
| 2020-05-08 | $21.89 | $22.41 | $21.82 | $22.25 | $17.11 | 13,417 |
| 2020-05-07 | $22.06 | $22.06 | $21.37 | $21.78 | $16.75 | 7,373 |
| 2020-05-06 | $21.67 | $21.78 | $21.46 | $21.49 | $16.53 | 22,005 |
| 2020-05-05 | $21.07 | $21.65 | $21.01 | $21.45 | $16.50 | 52,661 |
| 2020-05-04 | $19.92 | $20.82 | $19.92 | $20.82 | $16.01 | 16,121 |
| 2020-05-01 | $20.78 | $21.12 | $20.53 | $20.70 | $15.92 | 18,878 |
| 2020-04-30 | $21.10 | $21.48 | $21.10 | $21.15 | $16.27 | 12,653 |
| 2020-04-29 | $20.75 | $21.26 | $20.75 | $21.10 | $16.23 | 13,351 |
| 2020-04-28 | $21.18 | $21.18 | $20.46 | $20.57 | $15.82 | 14,874 |
| 2020-04-27 | $20.87 | $20.93 | $20.33 | $20.33 | $15.64 | 12,238 |
| 2020-04-24 | $21.71 | $21.71 | $20.01 | $20.54 | $15.80 | 105,438 |
| 2020-04-23 | $21.18 | $21.30 | $20.88 | $20.93 | $16.10 | 14,798 |
| 2020-04-22 | $20.72 | $21.34 | $20.72 | $20.97 | $16.13 | 11,506 |
| 2020-04-21 | $20.61 | $20.65 | $20.44 | $20.61 | $15.85 | 6,301 |
| 2020-04-20 | $20.61 | $21.29 | $20.58 | $20.89 | $16.07 | 22,746 |
| 2020-04-17 | $20.53 | $20.79 | $19.93 | $20.68 | $15.90 | 19,752 |
| 2020-04-16 | $20.56 | $20.70 | $20.19 | $20.27 | $15.59 | 25,153 |
| 2020-04-15 | $21.03 | $21.03 | $20.52 | $20.53 | $15.79 | 27,603 |
| 2020-04-14 | $20.99 | $21.10 | $20.70 | $21.00 | $16.15 | 30,119 |
| 2020-04-13 | $19.52 | $20.47 | $19.52 | $20.30 | $15.61 | 15,774 |
| 2020-04-09 | $21.22 | $21.22 | $20.14 | $20.43 | $15.71 | 6,467 |
| 2020-04-08 | $19.20 | $20.35 | $18.52 | $19.81 | $15.24 | 24,762 |
| 2020-04-07 | $19.31 | $19.73 | $18.79 | $19.25 | $14.80 | 18,892 |
| 2020-04-06 | $17.92 | $18.72 | $17.92 | $18.56 | $14.27 | 19,268 |
| 2020-04-03 | $17.91 | $18.47 | $17.70 | $17.74 | $13.64 | 19,041 |
| 2020-04-02 | $18.99 | $18.99 | $17.63 | $18.11 | $13.93 | 22,099 |
| 2020-04-01 | $18.01 | $18.55 | $17.77 | $17.92 | $13.78 | 38,374 |
| 2020-03-31 | $18.97 | $19.50 | $18.95 | $19.46 | $14.97 | 29,233 |
| 2020-03-30 | $19.05 | $19.41 | $18.89 | $19.21 | $14.77 | 18,373 |
| 2020-03-27 | $19.07 | $19.87 | $18.39 | $19.00 | $14.61 | 20,573 |
| 2020-03-26 | $18.71 | $20.90 | $18.71 | $20.90 | $16.07 | 25,766 |
| 2020-03-25 | $19.39 | $19.98 | $17.76 | $19.66 | $15.12 | 35,163 |
| 2020-03-24 | $18.24 | $20.05 | $16.85 | $18.10 | $13.92 | 45,904 |
| 2020-03-23 | $20.00 | $20.46 | $16.55 | $16.58 | $12.75 | 43,856 |
| 2020-03-20 | $16.53 | $19.02 | $16.50 | $18.27 | $14.05 | 43,638 |
| 2020-03-19 | $15.18 | $16.85 | $14.30 | $16.50 | $12.69 | 54,884 |
| 2020-03-18 | $15.69 | $16.22 | $14.27 | $15.61 | $12.01 | 83,270 |
| 2020-03-17 | $16.47 | $17.55 | $15.75 | $16.57 | $12.74 | 39,744 |
| 2020-03-16 | $18.67 | $18.67 | $16.58 | $16.92 | $13.01 | 51,327 |
| 2020-03-13 | $20.95 | $21.08 | $17.90 | $19.45 | $14.71 | 73,004 |
| 2020-03-12 | $20.55 | $22.59 | $19.01 | $19.20 | $14.52 | 46,345 |
| 2020-03-11 | $23.48 | $23.92 | $21.81 | $22.27 | $16.84 | 58,563 |
| 2020-03-10 | $24.42 | $24.42 | $22.63 | $23.48 | $17.75 | 33,856 |
| 2020-03-09 | $23.00 | $23.90 | $22.20 | $22.81 | $17.25 | 19,724 |
| 2020-03-06 | $23.82 | $24.03 | $23.50 | $23.92 | $18.09 | 29,248 |
| 2020-03-05 | $24.68 | $25.10 | $24.16 | $24.41 | $18.46 | 37,749 |
| 2020-03-04 | $24.84 | $25.41 | $24.33 | $25.35 | $19.17 | 48,557 |
| 2020-03-03 | $24.66 | $24.66 | $23.60 | $24.16 | $18.27 | 53,054 |
| 2020-03-02 | $23.16 | $23.95 | $23.05 | $23.91 | $18.08 | 34,736 |
| 2020-02-28 | $24.01 | $24.01 | $22.61 | $23.05 | $17.43 | 79,940 |
| 2020-02-27 | $25.50 | $25.64 | $24.11 | $24.45 | $18.49 | 33,071 |
| 2020-02-26 | $25.72 | $26.00 | $25.22 | $25.48 | $19.27 | 30,794 |
| 2020-02-25 | $26.90 | $26.91 | $25.70 | $25.91 | $19.59 | 31,304 |
| 2020-02-24 | $26.71 | $26.84 | $26.07 | $26.74 | $20.22 | 30,544 |
| 2020-02-21 | $27.29 | $27.30 | $27.03 | $27.04 | $20.45 | 20,621 |
| 2020-02-20 | $27.22 | $27.39 | $27.06 | $27.29 | $20.63 | 12,500 |
| 2020-02-19 | $27.19 | $27.19 | $27.06 | $27.11 | $20.50 | 16,194 |
| 2020-02-18 | $27.22 | $27.22 | $26.71 | $27.10 | $20.49 | 22,281 |
| 2020-02-14 | $27.38 | $27.57 | $26.91 | $27.00 | $20.42 | 25,636 |
| 2020-02-13 | $27.50 | $27.73 | $27.23 | $27.23 | $20.59 | 23,863 |
| 2020-02-12 | $27.42 | $27.49 | $27.32 | $27.48 | $20.78 | 15,369 |
| 2020-02-11 | $26.91 | $27.32 | $26.80 | $27.32 | $20.66 | 16,156 |
| 2020-02-10 | $26.50 | $26.83 | $26.50 | $26.83 | $20.29 | 23,558 |
| 2020-02-07 | $26.35 | $26.75 | $26.35 | $26.38 | $19.95 | 19,705 |
| 2020-02-06 | $26.37 | $26.67 | $26.34 | $26.40 | $19.96 | 18,683 |
| 2020-02-05 | $26.88 | $26.96 | $26.38 | $26.53 | $20.06 | 27,363 |
| 2020-02-04 | $26.98 | $26.98 | $26.53 | $26.60 | $20.11 | 37,113 |
| 2020-02-03 | $26.22 | $26.74 | $26.22 | $26.73 | $20.21 | 34,975 |
| 2020-01-31 | $26.30 | $26.74 | $26.11 | $26.57 | $20.09 | 37,326 |
| 2020-01-30 | $25.89 | $26.24 | $25.89 | $26.24 | $19.84 | 55,460 |
| 2020-01-29 | $26.48 | $26.48 | $25.98 | $26.00 | $19.66 | 36,856 |
| 2020-01-28 | $25.98 | $26.23 | $25.98 | $26.10 | $19.73 | 23,182 |
| 2020-01-27 | $26.05 | $26.37 | $26.00 | $26.13 | $19.76 | 21,947 |
| 2020-01-24 | $26.18 | $26.58 | $26.18 | $26.28 | $19.87 | 34,051 |
| 2020-01-23 | $26.39 | $26.39 | $26.20 | $26.35 | $19.92 | 16,860 |
| 2020-01-22 | $26.19 | $26.45 | $26.10 | $26.31 | $19.89 | 29,126 |
| 2020-01-21 | $26.26 | $26.26 | $26.03 | $26.05 | $19.70 | 28,355 |
| 2020-01-17 | $25.97 | $26.25 | $25.81 | $25.93 | $19.61 | 34,978 |
| 2020-01-16 | $26.33 | $26.85 | $25.77 | $25.87 | $19.56 | 81,401 |
| 2020-01-15 | $25.90 | $26.54 | $25.75 | $25.89 | $19.58 | 60,484 |
| 2020-01-14 | $25.95 | $26.28 | $25.84 | $25.91 | $19.59 | 42,267 |
| 2020-01-13 | $26.31 | $26.34 | $26.00 | $26.00 | $19.66 | 37,759 |
| 2020-01-10 | $26.53 | $26.53 | $25.71 | $25.75 | $19.47 | 68,529 |
| 2020-01-09 | $26.34 | $26.43 | $25.90 | $26.00 | $19.66 | 48,354 |
| 2020-01-08 | $26.14 | $26.30 | $25.87 | $26.00 | $19.66 | 40,843 |
| 2020-01-07 | $26.31 | $26.84 | $25.86 | $25.89 | $19.58 | 24,486 |
| 2020-01-06 | $27.10 | $27.10 | $26.26 | $26.26 | $19.86 | 23,756 |
| 2020-01-03 | $26.37 | $26.66 | $26.25 | $26.44 | $19.99 | 10,913 |
| 2020-01-02 | $26.13 | $26.71 | $25.95 | $26.19 | $19.80 | 19,702 |
| 2019-12-31 | $26.10 | $26.56 | $26.06 | $26.10 | $19.73 | 22,092 |
| 2019-12-30 | $25.97 | $26.10 | $25.80 | $26.07 | $19.71 | 14,592 |
| 2019-12-27 | $25.61 | $26.10 | $25.61 | $26.10 | $19.73 | 9,666 |
| 2019-12-26 | $25.75 | $25.75 | $25.65 | $25.75 | $19.47 | 7,080 |
| 2019-12-24 | $25.74 | $25.75 | $25.62 | $25.75 | $19.47 | 6,474 |
| 2019-12-23 | $25.65 | $25.79 | $25.61 | $25.71 | $19.44 | 9,697 |
| 2019-12-20 | $25.56 | $25.70 | $25.52 | $25.56 | $19.33 | 19,942 |
| 2019-12-19 | $25.53 | $25.61 | $25.31 | $25.51 | $19.29 | 21,188 |
| 2019-12-18 | $25.40 | $25.84 | $25.25 | $25.69 | $19.42 | 15,895 |
| 2019-12-17 | $25.19 | $25.42 | $25.08 | $25.35 | $19.17 | 16,675 |
| 2019-12-16 | $24.92 | $25.25 | $24.79 | $25.05 | $18.94 | 13,710 |
| 2019-12-13 | $24.74 | $24.90 | $24.57 | $24.66 | $18.65 | 13,690 |
| 2019-12-12 | $24.74 | $24.83 | $24.56 | $24.75 | $18.71 | 19,504 |
| 2019-12-11 | $24.57 | $24.75 | $24.49 | $24.70 | $18.68 | 10,451 |
| 2019-12-10 | $24.74 | $24.74 | $24.35 | $24.74 | $18.71 | 20,712 |
| 2019-12-09 | $24.35 | $24.75 | $24.26 | $24.63 | $18.62 | 16,600 |
| 2019-12-06 | $24.39 | $24.85 | $24.39 | $24.56 | $18.57 | 9,634 |
| 2019-12-05 | $24.60 | $24.80 | $24.60 | $24.60 | $18.60 | 7,355 |
| 2019-12-04 | $24.85 | $24.85 | $24.50 | $24.78 | $18.74 | 24,186 |
| 2019-12-03 | $24.13 | $24.53 | $24.13 | $24.45 | $18.49 | 10,143 |
| 2019-12-02 | $24.50 | $24.57 | $24.11 | $24.49 | $18.52 | 19,840 |
| 2019-11-29 | $24.60 | $24.85 | $24.43 | $24.58 | $18.59 | 15,135 |
| 2019-11-27 | $24.43 | $24.94 | $24.43 | $24.85 | $18.79 | 14,846 |
| 2019-11-26 | $25.18 | $25.18 | $24.55 | $24.59 | $18.59 | 20,915 |
| 2019-11-25 | $25.15 | $25.59 | $25.03 | $25.03 | $18.93 | 34,245 |
| 2019-11-22 | $26.20 | $26.27 | $25.94 | $26.04 | $18.95 | 52,382 |
| 2019-11-21 | $26.00 | $26.06 | $25.95 | $25.95 | $18.89 | 19,858 |
| 2019-11-20 | $25.93 | $26.16 | $25.92 | $26.03 | $18.95 | 31,776 |
| 2019-11-19 | $25.98 | $25.98 | $25.51 | $25.94 | $18.88 | 61,001 |
| 2019-11-18 | $25.51 | $25.85 | $25.51 | $25.75 | $18.74 | 16,185 |
| 2019-11-15 | $25.80 | $25.80 | $25.50 | $25.50 | $18.56 | 11,786 |
| 2019-11-14 | $26.40 | $26.40 | $25.41 | $25.41 | $18.50 | 20,227 |
| 2019-11-13 | $25.68 | $25.84 | $25.39 | $25.45 | $18.53 | 11,116 |
| 2019-11-12 | $25.29 | $25.80 | $25.24 | $25.41 | $18.50 | 13,026 |
| 2019-11-11 | $25.27 | $25.79 | $25.27 | $25.41 | $18.50 | 14,200 |
| 2019-11-08 | $25.77 | $26.08 | $25.50 | $25.58 | $18.62 | 37,826 |
| 2019-11-07 | $25.14 | $25.78 | $25.00 | $25.78 | $18.77 | 67,776 |
| 2019-11-06 | $25.13 | $25.17 | $24.56 | $25.10 | $18.27 | 25,379 |
| 2019-11-05 | $24.31 | $24.78 | $24.31 | $24.77 | $18.03 | 24,310 |
| 2019-11-04 | $24.20 | $24.50 | $24.15 | $24.31 | $17.70 | 18,984 |
| 2019-11-01 | $24.25 | $24.40 | $24.10 | $24.16 | $17.59 | 19,669 |
| 2019-10-31 | $23.79 | $24.14 | $23.62 | $23.94 | $17.43 | 9,530 |
| 2019-10-30 | $23.74 | $24.10 | $23.74 | $23.74 | $17.28 | 8,574 |
| 2019-10-29 | $24.07 | $24.16 | $23.75 | $24.16 | $17.59 | 12,025 |
| 2019-10-28 | $24.25 | $24.29 | $23.85 | $24.16 | $17.59 | 7,370 |
| 2019-10-25 | $23.93 | $24.00 | $23.63 | $23.88 | $17.38 | 9,935 |
| 2019-10-24 | $23.84 | $23.90 | $23.63 | $23.75 | $17.29 | 13,514 |
| 2019-10-23 | $23.77 | $23.77 | $23.39 | $23.64 | $17.21 | 9,030 |
| 2019-10-22 | $23.85 | $24.07 | $23.73 | $23.73 | $17.27 | 15,759 |
| 2019-10-21 | $23.60 | $23.76 | $23.47 | $23.65 | $17.22 | 5,646 |
| 2019-10-18 | $23.91 | $23.91 | $23.63 | $23.67 | $17.23 | 3,873 |
| 2019-10-17 | $23.85 | $23.85 | $23.62 | $23.73 | $17.27 | 8,818 |
| 2019-10-16 | $23.82 | $23.85 | $23.21 | $23.85 | $17.36 | 18,912 |
| 2019-10-15 | $23.13 | $23.40 | $23.07 | $23.29 | $16.95 | 5,010 |
| 2019-10-14 | $23.16 | $23.25 | $22.80 | $22.86 | $16.64 | 11,959 |
| 2019-10-11 | $23.46 | $23.48 | $23.00 | $23.00 | $16.74 | 2,826 |
| 2019-10-10 | $23.14 | $23.24 | $22.81 | $23.06 | $16.79 | 10,653 |
| 2019-10-09 | $22.89 | $23.09 | $22.75 | $23.07 | $16.79 | 9,258 |
| 2019-10-08 | $22.43 | $22.78 | $22.43 | $22.73 | $16.55 | 7,380 |
| 2019-10-07 | $22.85 | $22.98 | $22.60 | $22.60 | $16.45 | 8,525 |
| 2019-10-04 | $22.90 | $22.98 | $22.54 | $22.75 | $16.56 | 9,916 |
| 2019-10-03 | $22.85 | $22.99 | $22.36 | $22.75 | $16.56 | 21,568 |
| 2019-10-02 | $23.28 | $23.28 | $22.90 | $23.00 | $16.74 | 13,985 |
| 2019-10-01 | $23.60 | $23.75 | $23.29 | $23.36 | $17.00 | 9,712 |
| 2019-09-30 | $23.47 | $23.69 | $23.44 | $23.64 | $17.21 | 27,659 |
| 2019-09-27 | $24.10 | $24.19 | $23.38 | $23.71 | $17.26 | 17,372 |
| 2019-09-26 | $24.28 | $24.31 | $24.00 | $24.10 | $17.54 | 11,632 |
| 2019-09-25 | $24.55 | $24.55 | $24.10 | $24.31 | $17.70 | 9,445 |
| 2019-09-24 | $24.99 | $24.99 | $24.31 | $24.55 | $17.87 | 22,175 |
| 2019-09-23 | $24.55 | $24.76 | $24.45 | $24.69 | $17.97 | 16,584 |
| 2019-09-20 | $24.77 | $24.77 | $24.25 | $24.66 | $17.95 | 14,042 |
| 2019-09-19 | $24.40 | $24.60 | $23.97 | $24.44 | $17.79 | 26,524 |
| 2019-09-18 | $24.30 | $24.52 | $24.02 | $24.02 | $17.48 | 12,075 |
| 2019-09-17 | $24.68 | $24.68 | $24.30 | $24.50 | $17.83 | 9,513 |
| 2019-09-16 | $24.25 | $24.53 | $24.25 | $24.48 | $17.82 | 8,010 |
| 2019-09-13 | $25.00 | $25.00 | $24.34 | $24.47 | $17.81 | 20,792 |
| 2019-09-12 | $24.49 | $25.24 | $24.13 | $24.86 | $17.91 | 44,131 |
| 2019-09-11 | $24.25 | $24.30 | $24.10 | $24.25 | $17.47 | 8,566 |
| 2019-09-10 | $25.00 | $25.00 | $24.01 | $24.25 | $17.47 | 26,098 |
| 2019-09-09 | $23.99 | $24.29 | $23.84 | $24.07 | $17.34 | 20,895 |
| 2019-09-06 | $23.67 | $23.95 | $23.50 | $23.86 | $17.19 | 23,086 |
| 2019-09-05 | $23.53 | $23.74 | $23.13 | $23.59 | $17.00 | 16,695 |
| 2019-09-04 | $23.32 | $23.77 | $23.09 | $23.56 | $16.98 | 12,776 |
| 2019-09-03 | $23.15 | $23.60 | $22.93 | $23.00 | $16.57 | 12,222 |
| 2019-08-30 | $24.05 | $24.05 | $23.12 | $23.47 | $16.91 | 17,745 |
| 2019-08-29 | $24.08 | $24.08 | $23.50 | $23.78 | $17.13 | 11,966 |
| 2019-08-28 | $23.83 | $23.83 | $23.14 | $23.76 | $17.12 | 15,751 |
| 2019-08-27 | $23.89 | $24.06 | $23.40 | $23.54 | $16.96 | 10,618 |
| 2019-08-26 | $23.74 | $24.14 | $23.51 | $23.60 | $17.01 | 10,846 |
| 2019-08-23 | $23.85 | $23.99 | $23.55 | $23.55 | $16.97 | 6,805 |
| 2019-08-22 | $24.13 | $24.14 | $23.86 | $23.90 | $17.22 | 10,357 |
| 2019-08-21 | $23.93 | $23.97 | $23.90 | $23.97 | $17.27 | 9,882 |
| 2019-08-20 | $23.88 | $23.98 | $23.88 | $23.98 | $17.28 | 6,212 |
| 2019-08-19 | $23.93 | $24.05 | $23.73 | $24.05 | $17.33 | 2,556 |
| 2019-08-16 | $23.75 | $24.07 | $23.72 | $23.72 | $17.09 | 3,896 |
| 2019-08-15 | $23.60 | $24.06 | $23.20 | $23.49 | $16.93 | 5,138 |
| 2019-08-14 | $23.75 | $23.80 | $23.41 | $23.65 | $17.04 | 5,969 |
| 2019-08-13 | $23.96 | $25.61 | $23.75 | $23.93 | $17.24 | 18,280 |
| 2019-08-12 | $23.56 | $23.85 | $23.56 | $23.77 | $17.13 | 6,358 |
| 2019-08-09 | $24.00 | $24.00 | $23.60 | $23.73 | $17.10 | 10,540 |
| 2019-08-08 | $24.20 | $24.20 | $23.75 | $23.85 | $17.19 | 18,585 |
| 2019-08-07 | $23.19 | $23.66 | $23.06 | $23.66 | $17.05 | 7,824 |
| 2019-08-06 | $22.94 | $23.34 | $22.83 | $23.20 | $16.72 | 12,338 |
| 2019-08-05 | $23.40 | $23.40 | $22.74 | $22.74 | $16.39 | 10,074 |
| 2019-08-02 | $23.80 | $23.80 | $23.47 | $23.58 | $16.99 | 6,958 |
| 2019-08-01 | $23.73 | $24.02 | $23.54 | $23.66 | $17.05 | 4,562 |
| 2019-07-31 | $23.71 | $23.88 | $23.66 | $23.71 | $17.08 | 16,603 |
| 2019-07-30 | $23.63 | $23.76 | $23.55 | $23.72 | $17.09 | 18,053 |
| 2019-07-29 | $23.46 | $23.61 | $23.40 | $23.53 | $16.95 | 9,793 |
| 2019-07-26 | $23.30 | $23.44 | $23.29 | $23.37 | $16.84 | 1,976 |
| 2019-07-25 | $23.27 | $23.47 | $23.26 | $23.40 | $16.86 | 3,588 |
| 2019-07-24 | $23.19 | $23.39 | $23.01 | $23.39 | $16.85 | 15,784 |
| 2019-07-23 | $23.20 | $23.20 | $23.01 | $23.01 | $16.58 | 5,205 |
| 2019-07-22 | $23.08 | $23.25 | $23.08 | $23.09 | $16.64 | 5,837 |
| 2019-07-19 | $23.23 | $23.41 | $23.15 | $23.16 | $16.69 | 13,280 |
| 2019-07-18 | $23.34 | $23.34 | $23.05 | $23.12 | $16.66 | 7,620 |
| 2019-07-17 | $23.19 | $23.24 | $23.19 | $23.19 | $16.71 | 4,353 |
| 2019-07-16 | $23.14 | $23.14 | $23.00 | $23.06 | $16.62 | 5,040 |
| 2019-07-15 | $23.05 | $23.21 | $22.99 | $22.99 | $16.57 | 4,080 |
| 2019-07-12 | $23.19 | $23.19 | $22.85 | $23.14 | $16.67 | 9,131 |
| 2019-07-11 | $23.11 | $23.19 | $22.88 | $23.01 | $16.58 | 8,737 |
| 2019-07-10 | $22.70 | $23.15 | $22.70 | $23.11 | $16.65 | 13,933 |
| 2019-07-09 | $22.89 | $22.89 | $22.67 | $22.79 | $16.42 | 6,368 |
| 2019-07-08 | $22.62 | $22.93 | $22.62 | $22.86 | $16.47 | 3,226 |
| 2019-07-05 | $22.93 | $22.93 | $22.57 | $22.71 | $16.36 | 9,743 |
| 2019-07-03 | $22.74 | $22.79 | $22.64 | $22.73 | $16.38 | 2,857 |
| 2019-07-02 | $22.52 | $22.76 | $22.52 | $22.72 | $16.37 | 2,670 |
| 2019-07-01 | $22.62 | $22.79 | $22.60 | $22.62 | $16.30 | 2,481 |
| 2019-06-28 | $22.47 | $22.47 | $22.20 | $22.40 | $16.14 | 12,773 |
| 2019-06-27 | $22.19 | $22.26 | $22.11 | $22.26 | $16.04 | 4,305 |
| 2019-06-26 | $22.10 | $22.19 | $22.10 | $22.14 | $15.95 | 3,820 |
| 2019-06-25 | $22.33 | $22.34 | $22.00 | $22.00 | $15.85 | 12,101 |
| 2019-06-24 | $22.31 | $22.39 | $22.16 | $22.21 | $16.00 | 19,117 |
| 2019-06-21 | $22.36 | $22.36 | $22.11 | $22.19 | $15.99 | 8,209 |
| 2019-06-20 | $22.16 | $22.29 | $22.00 | $22.21 | $16.00 | 10,506 |
| 2019-06-19 | $21.80 | $21.98 | $21.74 | $21.98 | $15.84 | 9,184 |
| 2019-06-18 | $21.38 | $21.80 | $21.38 | $21.68 | $15.62 | 8,837 |
| 2019-06-17 | $21.33 | $21.62 | $21.33 | $21.52 | $15.51 | 5,871 |
| 2019-06-14 | $21.61 | $21.62 | $21.52 | $21.53 | $15.51 | 3,245 |
| 2019-06-13 | $21.74 | $21.84 | $21.50 | $21.62 | $15.58 | 4,692 |
| 2019-06-12 | $21.87 | $21.95 | $21.71 | $21.84 | $15.56 | 12,712 |
| 2019-06-11 | $21.93 | $21.93 | $21.65 | $21.75 | $15.49 | 8,356 |
| 2019-06-10 | $21.65 | $21.71 | $21.46 | $21.71 | $15.46 | 6,564 |
| 2019-06-07 | $21.19 | $21.49 | $21.19 | $21.49 | $15.31 | 13,717 |
| 2019-06-06 | $21.26 | $21.32 | $21.03 | $21.27 | $15.15 | 7,014 |
| 2019-06-05 | $21.01 | $21.16 | $20.91 | $21.13 | $15.05 | 7,034 |
| 2019-06-04 | $20.77 | $21.00 | $20.68 | $20.97 | $14.94 | 10,921 |
| 2019-06-03 | $21.01 | $21.01 | $20.63 | $20.66 | $14.72 | 11,646 |
| 2019-05-31 | $20.81 | $20.91 | $20.72 | $20.89 | $14.88 | 12,838 |
| 2019-05-30 | $20.99 | $20.99 | $20.85 | $20.94 | $14.92 | 9,492 |
| 2019-05-29 | $20.91 | $20.98 | $20.81 | $20.85 | $14.85 | 13,334 |
| 2019-05-28 | $21.07 | $21.27 | $21.01 | $21.01 | $14.97 | 15,260 |
| 2019-05-24 | $21.05 | $21.31 | $21.02 | $21.07 | $15.01 | 8,574 |
| 2019-05-23 | $21.32 | $21.32 | $21.00 | $21.07 | $15.01 | 6,594 |
| 2019-05-22 | $21.46 | $21.46 | $21.23 | $21.30 | $15.17 | 12,340 |
| 2019-05-21 | $21.49 | $21.57 | $21.31 | $21.33 | $15.19 | 7,287 |
| 2019-05-20 | $21.58 | $21.59 | $21.31 | $21.31 | $15.18 | 2,233 |
| 2019-05-17 | $21.86 | $21.86 | $21.59 | $21.59 | $15.38 | 3,662 |
| 2019-05-16 | $21.59 | $21.86 | $21.38 | $21.82 | $15.54 | 13,402 |
| 2019-05-15 | $21.52 | $21.54 | $21.38 | $21.54 | $15.34 | 5,595 |
| 2019-05-14 | $21.21 | $21.52 | $21.21 | $21.45 | $15.28 | 1,737 |
| 2019-05-13 | $21.43 | $21.52 | $21.13 | $21.13 | $15.05 | 6,760 |
| 2019-05-10 | $21.74 | $21.74 | $21.55 | $21.59 | $15.38 | 1,851 |
| 2019-05-09 | $21.65 | $21.69 | $21.39 | $21.69 | $15.45 | 11,662 |
| 2019-05-08 | $21.69 | $21.69 | $21.64 | $21.69 | $15.45 | 7,954 |
| 2019-05-07 | $21.84 | $21.84 | $21.64 | $21.67 | $15.44 | 7,959 |
| 2019-05-06 | $21.73 | $21.86 | $21.63 | $21.79 | $15.52 | 4,062 |
| 2019-05-03 | $21.80 | $21.82 | $21.80 | $21.82 | $15.54 | 4,247 |
| 2019-05-02 | $21.79 | $21.79 | $21.63 | $21.73 | $15.48 | 5,178 |
| 2019-05-01 | $21.77 | $21.77 | $21.65 | $21.69 | $15.45 | 6,335 |
| 2019-04-30 | $21.59 | $21.67 | $21.57 | $21.67 | $15.44 | 6,282 |
| 2019-04-29 | $21.62 | $21.62 | $21.48 | $21.48 | $15.30 | 5,823 |
| 2019-04-26 | $21.55 | $21.56 | $21.45 | $21.45 | $15.28 | 5,183 |
| 2019-04-25 | $21.51 | $21.59 | $21.31 | $21.44 | $15.27 | 5,800 |
| 2019-04-24 | $21.57 | $21.60 | $21.40 | $21.40 | $15.24 | 7,274 |
| 2019-04-23 | $21.33 | $21.47 | $21.17 | $21.40 | $15.24 | 7,373 |
| 2019-04-22 | $21.38 | $21.42 | $21.16 | $21.22 | $15.12 | 7,114 |
| 2019-04-18 | $21.41 | $21.61 | $21.32 | $21.38 | $15.23 | 5,888 |
| 2019-04-17 | $21.68 | $21.68 | $21.45 | $21.46 | $15.29 | 5,836 |
| 2019-04-16 | $21.52 | $21.78 | $21.51 | $21.63 | $15.41 | 11,543 |
| 2019-04-15 | $21.51 | $21.57 | $21.26 | $21.35 | $15.21 | 16,500 |
| 2019-04-12 | $21.27 | $21.50 | $21.27 | $21.34 | $15.20 | 7,917 |
| 2019-04-11 | $21.41 | $21.65 | $20.99 | $21.33 | $15.19 | 4,314 |
| 2019-04-10 | $21.30 | $21.64 | $21.30 | $21.30 | $15.17 | 11,773 |
| 2019-04-09 | $21.58 | $21.64 | $21.33 | $21.35 | $15.21 | 7,566 |
| 2019-04-08 | $21.78 | $21.79 | $21.62 | $21.73 | $15.48 | 13,230 |
| 2019-04-05 | $21.55 | $21.78 | $21.33 | $21.74 | $15.49 | 7,200 |
| 2019-04-04 | $21.45 | $21.68 | $21.31 | $21.68 | $15.44 | 15,463 |
| 2019-04-03 | $21.39 | $21.69 | $21.25 | $21.61 | $15.39 | 6,886 |
| 2019-04-02 | $21.35 | $21.49 | $21.22 | $21.49 | $15.31 | 8,262 |
| 2019-04-01 | $21.56 | $21.61 | $21.40 | $21.50 | $15.31 | 19,932 |
| 2019-03-29 | $21.25 | $21.39 | $21.00 | $21.38 | $15.23 | 3,796 |
| 2019-03-28 | $21.12 | $21.20 | $21.04 | $21.15 | $15.07 | 4,910 |
| 2019-03-27 | $21.15 | $21.16 | $20.91 | $21.07 | $15.01 | 13,979 |
| 2019-03-26 | $21.07 | $21.25 | $21.03 | $21.15 | $15.07 | 12,193 |
| 2019-03-25 | $21.19 | $21.19 | $21.00 | $21.03 | $14.98 | 13,350 |
| 2019-03-22 | $21.53 | $21.53 | $20.84 | $21.13 | $15.05 | 17,566 |
| 2019-03-21 | $21.27 | $21.40 | $21.18 | $21.40 | $15.24 | 7,011 |
| 2019-03-20 | $21.07 | $21.19 | $21.05 | $21.19 | $15.09 | 6,878 |
| 2019-03-19 | $21.02 | $21.08 | $20.97 | $20.97 | $14.94 | 7,893 |
| 2019-03-18 | $21.00 | $21.01 | $20.89 | $20.94 | $14.92 | 3,143 |
| 2019-03-15 | $21.18 | $21.19 | $20.95 | $20.95 | $14.92 | 15,552 |
| 2019-03-14 | $21.00 | $21.16 | $20.99 | $21.07 | $15.01 | 10,572 |
| 2019-03-13 | $21.07 | $21.24 | $21.07 | $21.10 | $14.85 | 11,331 |
| 2019-03-12 | $21.17 | $21.17 | $20.85 | $20.89 | $14.71 | 10,836 |
| 2019-03-11 | $20.98 | $21.07 | $20.65 | $21.07 | $14.83 | 42,543 |
| 2019-03-08 | $20.57 | $20.57 | $20.34 | $20.43 | $14.38 | 11,204 |
| 2019-03-07 | $20.61 | $20.63 | $20.22 | $20.63 | $14.52 | 31,955 |
| 2019-03-06 | $21.12 | $21.12 | $20.65 | $20.68 | $14.56 | 8,501 |
| 2019-03-05 | $21.35 | $21.35 | $20.88 | $20.95 | $14.75 | 13,372 |
| 2019-03-04 | $21.35 | $21.35 | $20.87 | $21.23 | $14.95 | 15,599 |
| 2019-03-01 | $21.35 | $21.35 | $21.10 | $21.27 | $14.97 | 7,217 |
| 2019-02-28 | $21.43 | $21.43 | $21.06 | $21.22 | $14.94 | 14,930 |
| 2019-02-27 | $21.54 | $21.54 | $20.95 | $21.35 | $15.03 | 20,765 |
| 2019-02-26 | $21.48 | $21.48 | $21.06 | $21.37 | $15.04 | 21,408 |
| 2019-02-25 | $21.36 | $21.54 | $21.27 | $21.32 | $15.01 | 20,303 |
| 2019-02-22 | $21.56 | $21.56 | $21.20 | $21.34 | $15.02 | 8,311 |
| 2019-02-21 | $21.69 | $21.69 | $21.22 | $21.30 | $14.99 | 9,926 |
| 2019-02-20 | $21.68 | $21.68 | $21.35 | $21.67 | $15.25 | 8,709 |
| 2019-02-19 | $21.50 | $21.53 | $21.19 | $21.24 | $14.95 | 17,954 |
| 2019-02-15 | $21.60 | $21.65 | $21.39 | $21.48 | $15.12 | 6,363 |
| 2019-02-14 | $21.49 | $21.65 | $21.38 | $21.38 | $15.05 | 10,195 |
| 2019-02-13 | $21.42 | $21.49 | $21.30 | $21.49 | $15.13 | 10,104 |
| 2019-02-12 | $21.39 | $22.31 | $21.14 | $21.15 | $14.89 | 35,769 |
| 2019-02-11 | $21.40 | $21.40 | $21.11 | $21.34 | $15.02 | 9,786 |
| 2019-02-08 | $21.19 | $21.33 | $21.06 | $21.09 | $14.85 | 19,670 |
| 2019-02-07 | $21.02 | $21.33 | $21.02 | $21.21 | $14.93 | 22,914 |
| 2019-02-06 | $21.13 | $21.32 | $21.00 | $21.31 | $15.00 | 12,549 |
| 2019-02-05 | $20.72 | $21.20 | $20.72 | $20.95 | $14.75 | 21,975 |
| 2019-02-04 | $20.83 | $20.89 | $20.68 | $20.68 | $14.56 | 22,376 |
| 2019-02-01 | $21.21 | $21.49 | $20.36 | $20.71 | $14.58 | 56,242 |
| 2019-01-31 | $20.97 | $20.98 | $20.78 | $20.98 | $14.77 | 4,128 |
| 2019-01-30 | $20.79 | $20.97 | $20.77 | $20.84 | $14.67 | 24,605 |
| 2019-01-29 | $20.55 | $20.76 | $20.37 | $20.70 | $14.57 | 38,046 |
| 2019-01-28 | $20.49 | $20.64 | $20.24 | $20.54 | $14.46 | 22,386 |
| 2019-01-25 | $20.48 | $20.56 | $20.32 | $20.49 | $14.42 | 16,099 |
| 2019-01-24 | $20.27 | $20.45 | $20.25 | $20.36 | $14.33 | 10,747 |
| 2019-01-23 | $20.18 | $20.23 | $19.91 | $20.23 | $14.24 | 21,674 |
| 2019-01-22 | $20.09 | $20.15 | $19.81 | $19.91 | $14.02 | 14,121 |
| 2019-01-18 | $19.99 | $20.25 | $19.99 | $20.20 | $14.22 | 20,886 |
| 2019-01-17 | $19.85 | $19.99 | $19.85 | $19.97 | $14.06 | 10,261 |
| 2019-01-16 | $19.91 | $19.91 | $19.66 | $19.75 | $13.90 | 6,506 |
| 2019-01-15 | $19.85 | $19.85 | $19.65 | $19.74 | $13.90 | 9,593 |
| 2019-01-14 | $19.70 | $19.91 | $19.49 | $19.57 | $13.78 | 18,339 |
| 2019-01-11 | $19.69 | $19.69 | $19.51 | $19.69 | $13.86 | 7,703 |
| 2019-01-10 | $19.50 | $19.60 | $19.35 | $19.60 | $13.80 | 8,535 |
| 2019-01-09 | $19.45 | $19.78 | $19.29 | $19.44 | $13.69 | 37,206 |
| 2019-01-08 | $19.47 | $19.50 | $19.12 | $19.44 | $13.69 | 29,432 |
| 2019-01-07 | $18.71 | $19.14 | $18.71 | $19.13 | $13.47 | 14,205 |
| 2019-01-04 | $18.79 | $18.94 | $18.47 | $18.83 | $13.26 | 8,099 |
| 2019-01-03 | $18.82 | $18.82 | $18.35 | $18.57 | $13.07 | 8,435 |
| 2019-01-02 | $18.25 | $18.85 | $18.25 | $18.83 | $13.26 | 15,978 |
| 2018-12-31 | $18.47 | $18.82 | $18.33 | $18.63 | $13.11 | 33,163 |
| 2018-12-28 | $18.03 | $18.50 | $18.03 | $18.23 | $12.83 | 37,332 |
| 2018-12-27 | $17.76 | $18.24 | $17.73 | $18.24 | $12.84 | 25,759 |
| 2018-12-26 | $17.35 | $17.99 | $17.35 | $17.85 | $12.57 | 25,271 |
| 2018-12-24 | $17.82 | $18.04 | $17.32 | $17.32 | $12.19 | 14,594 |
| 2018-12-21 | $17.78 | $18.07 | $17.57 | $17.57 | $12.37 | 27,402 |
| 2018-12-20 | $18.25 | $18.40 | $17.30 | $17.84 | $12.56 | 72,893 |
| 2018-12-19 | $18.79 | $18.80 | $18.28 | $18.28 | $12.87 | 24,607 |
| 2018-12-18 | $18.70 | $18.79 | $18.40 | $18.40 | $12.95 | 28,599 |
| 2018-12-17 | $18.95 | $18.98 | $18.50 | $18.70 | $13.16 | 40,942 |
| 2018-12-14 | $19.08 | $19.14 | $18.98 | $19.14 | $13.47 | 18,634 |
| 2018-12-13 | $19.47 | $19.47 | $19.05 | $19.05 | $13.41 | 15,499 |
| 2018-12-12 | $19.24 | $19.39 | $19.10 | $19.33 | $13.61 | 13,673 |
| 2018-12-11 | $19.19 | $19.19 | $19.05 | $19.05 | $13.41 | 12,687 |
| 2018-12-10 | $19.37 | $19.37 | $18.98 | $19.18 | $13.50 | 14,284 |
| 2018-12-07 | $19.33 | $19.48 | $18.93 | $19.00 | $13.38 | 36,742 |
| 2018-12-06 | $18.96 | $19.47 | $18.84 | $19.47 | $13.71 | 40,355 |
| 2018-12-04 | $19.76 | $19.90 | $19.26 | $19.39 | $13.65 | 33,703 |
| 2018-12-03 | $19.80 | $19.97 | $19.75 | $19.96 | $14.05 | 17,632 |
| 2018-11-30 | $19.53 | $19.68 | $19.53 | $19.68 | $13.85 | 12,109 |
| 2018-11-29 | $19.55 | $19.64 | $19.55 | $19.64 | $13.83 | 14,877 |
| 2018-11-28 | $19.35 | $19.64 | $19.35 | $19.55 | $13.76 | 12,063 |
| 2018-11-27 | $19.31 | $19.53 | $19.30 | $19.42 | $13.67 | 7,288 |
| 2018-11-26 | $20.08 | $20.08 | $19.18 | $19.50 | $13.73 | 40,616 |
| 2018-11-23 | $21.21 | $21.32 | $20.97 | $21.27 | $13.81 | 42,412 |
| 2018-11-21 | $21.03 | $21.18 | $20.61 | $21.09 | $13.69 | 28,994 |
| 2018-11-20 | $20.61 | $20.89 | $20.52 | $20.56 | $13.34 | 28,586 |
| 2018-11-19 | $21.11 | $21.18 | $20.75 | $20.75 | $13.47 | 15,715 |
| 2018-11-16 | $20.96 | $21.10 | $20.76 | $20.96 | $13.60 | 13,266 |
| 2018-11-15 | $20.85 | $21.02 | $20.85 | $20.90 | $13.56 | 3,979 |
| 2018-11-14 | $21.01 | $21.17 | $20.86 | $20.86 | $13.54 | 6,692 |
| 2018-11-13 | $21.40 | $21.40 | $20.92 | $21.01 | $13.64 | 10,383 |
| 2018-11-12 | $21.52 | $21.52 | $21.03 | $21.28 | $13.81 | 8,316 |
| 2018-11-09 | $21.61 | $21.61 | $21.30 | $21.33 | $13.84 | 6,532 |
| 2018-11-08 | $21.62 | $21.62 | $21.35 | $21.35 | $13.86 | 14,759 |
| 2018-11-07 | $20.95 | $21.36 | $20.95 | $21.27 | $13.81 | 7,051 |
| 2018-11-06 | $20.85 | $20.95 | $20.76 | $20.85 | $13.53 | 15,170 |
| 2018-11-05 | $20.68 | $20.93 | $20.68 | $20.86 | $13.54 | 13,985 |
| 2018-11-02 | $20.68 | $20.95 | $20.68 | $20.75 | $13.47 | 21,243 |
| 2018-11-01 | $20.46 | $20.74 | $20.46 | $20.70 | $13.44 | 35,331 |
| 2018-10-31 | $20.25 | $20.50 | $20.24 | $20.41 | $13.25 | 10,183 |
| 2018-10-30 | $19.98 | $20.16 | $19.98 | $20.07 | $13.03 | 14,556 |
| 2018-10-29 | $20.30 | $20.45 | $19.99 | $19.99 | $12.97 | 14,931 |
| 2018-10-26 | $20.31 | $20.49 | $19.88 | $20.12 | $13.06 | 40,946 |
| 2018-10-25 | $20.59 | $20.77 | $20.53 | $20.57 | $13.35 | 33,055 |
| 2018-10-24 | $21.04 | $21.04 | $20.55 | $20.66 | $13.41 | 32,639 |
| 2018-10-23 | $21.24 | $21.24 | $20.80 | $20.94 | $13.59 | 19,003 |
| 2018-10-22 | $21.74 | $21.74 | $21.25 | $21.25 | $13.79 | 13,372 |
| 2018-10-19 | $21.80 | $21.86 | $21.04 | $21.86 | $14.19 | 10,668 |
| 2018-10-18 | $21.80 | $21.80 | $21.32 | $21.50 | $13.95 | 13,640 |
| 2018-10-17 | $21.77 | $21.77 | $21.41 | $21.53 | $13.97 | 25,171 |
| 2018-10-16 | $21.54 | $21.66 | $21.24 | $21.66 | $14.06 | 20,022 |
| 2018-10-15 | $21.03 | $21.32 | $20.96 | $21.21 | $13.77 | 15,344 |
| 2018-10-12 | $20.81 | $21.12 | $20.68 | $20.86 | $13.54 | 19,460 |
| 2018-10-11 | $20.84 | $20.97 | $20.62 | $20.62 | $13.38 | 21,320 |
| 2018-10-10 | $21.49 | $21.63 | $21.02 | $21.02 | $13.64 | 27,266 |
| 2018-10-09 | $21.52 | $21.73 | $21.52 | $21.70 | $14.08 | 18,440 |
| 2018-10-08 | $21.86 | $21.95 | $21.70 | $21.75 | $14.12 | 14,296 |
| 2018-10-05 | $21.95 | $22.04 | $21.86 | $21.86 | $14.19 | 18,893 |
| 2018-10-04 | $22.37 | $22.39 | $21.87 | $22.11 | $14.35 | 27,924 |
| 2018-10-03 | $22.63 | $22.66 | $22.51 | $22.52 | $14.62 | 11,018 |
| 2018-10-02 | $22.77 | $22.81 | $22.64 | $22.70 | $14.73 | 12,994 |
| 2018-10-01 | $22.86 | $22.88 | $22.81 | $22.83 | $14.82 | 7,920 |
| 2018-09-28 | $22.92 | $22.92 | $22.78 | $22.90 | $14.86 | 6,403 |
| 2018-09-27 | $22.89 | $22.89 | $22.78 | $22.86 | $14.84 | 8,055 |
| 2018-09-26 | $22.62 | $22.95 | $22.62 | $22.95 | $14.90 | 11,459 |
| 2018-09-25 | $22.78 | $22.79 | $22.65 | $22.65 | $14.70 | 25,781 |
| 2018-09-24 | $22.86 | $22.86 | $22.60 | $22.64 | $14.69 | 18,217 |
| 2018-09-21 | $22.94 | $22.94 | $22.61 | $22.75 | $14.77 | 15,089 |
| 2018-09-20 | $22.61 | $22.83 | $22.61 | $22.79 | $14.79 | 18,720 |
| 2018-09-19 | $22.62 | $22.63 | $22.57 | $22.60 | $14.67 | 9,407 |
| 2018-09-18 | $22.82 | $22.82 | $22.58 | $22.62 | $14.68 | 6,493 |
| 2018-09-17 | $22.80 | $22.82 | $22.61 | $22.61 | $14.67 | 15,691 |
| 2018-09-14 | $22.91 | $22.91 | $22.79 | $22.83 | $14.82 | 3,573 |
| 2018-09-13 | $22.61 | $22.89 | $22.61 | $22.76 | $14.77 | 11,128 |
| 2018-09-12 | $23.00 | $23.00 | $22.88 | $22.99 | $14.76 | 22,052 |
| 2018-09-11 | $22.92 | $23.01 | $22.88 | $22.96 | $14.74 | 19,678 |
| 2018-09-10 | $22.60 | $22.98 | $22.60 | $22.89 | $14.70 | 35,102 |
| 2018-09-07 | $22.69 | $22.95 | $22.61 | $22.67 | $14.55 | 24,667 |
| 2018-09-06 | $22.93 | $22.97 | $22.76 | $22.97 | $14.75 | 15,753 |
| 2018-09-05 | $22.93 | $23.05 | $22.85 | $22.87 | $14.68 | 23,884 |
| 2018-09-04 | $22.94 | $22.95 | $22.77 | $22.88 | $14.69 | 20,302 |
| 2018-08-31 | $22.66 | $22.79 | $22.64 | $22.79 | $14.63 | 11,302 |
| 2018-08-30 | $22.61 | $22.75 | $22.61 | $22.71 | $14.58 | 15,173 |
| 2018-08-29 | $22.60 | $22.83 | $22.60 | $22.67 | $14.55 | 23,964 |
| 2018-08-28 | $22.43 | $22.60 | $22.43 | $22.60 | $14.51 | 32,104 |
| 2018-08-27 | $22.47 | $22.60 | $22.47 | $22.58 | $14.50 | 20,569 |
| 2018-08-24 | $22.29 | $22.59 | $22.29 | $22.47 | $14.43 | 14,333 |
| 2018-08-23 | $22.32 | $22.50 | $22.32 | $22.49 | $14.44 | 14,009 |
| 2018-08-22 | $22.49 | $22.50 | $22.39 | $22.40 | $14.38 | 13,523 |
| 2018-08-21 | $22.49 | $22.50 | $22.37 | $22.37 | $14.36 | 8,693 |
| 2018-08-20 | $22.40 | $22.40 | $22.30 | $22.40 | $14.38 | 12,675 |
| 2018-08-17 | $22.31 | $22.40 | $22.22 | $22.40 | $14.38 | 11,414 |
| 2018-08-16 | $22.21 | $22.29 | $22.21 | $22.27 | $14.30 | 3,737 |
| 2018-08-15 | $22.28 | $22.28 | $22.22 | $22.23 | $14.27 | 12,018 |
| 2018-08-14 | $22.36 | $22.36 | $22.26 | $22.31 | $14.32 | 6,224 |
| 2018-08-13 | $22.38 | $22.38 | $22.34 | $22.35 | $14.35 | 2,609 |
| 2018-08-10 | $22.35 | $22.36 | $22.26 | $22.35 | $14.35 | 5,018 |
| 2018-08-09 | $22.31 | $22.35 | $22.29 | $22.34 | $14.34 | 18,627 |
| 2018-08-08 | $22.12 | $22.30 | $22.12 | $22.30 | $14.32 | 5,639 |
| 2018-08-07 | $22.06 | $22.22 | $22.06 | $22.19 | $14.25 | 19,024 |
| 2018-08-06 | $22.13 | $22.17 | $22.13 | $22.17 | $14.23 | 15,766 |
| 2018-08-03 | $22.24 | $22.24 | $22.11 | $22.15 | $14.22 | 15,785 |
| 2018-08-02 | $22.10 | $22.12 | $21.99 | $22.10 | $14.19 | 5,981 |
| 2018-08-01 | $22.28 | $22.28 | $21.97 | $22.01 | $14.13 | 13,854 |
| 2018-07-31 | $22.21 | $22.21 | $22.03 | $22.06 | $14.16 | 6,171 |
| 2018-07-30 | $22.17 | $22.33 | $22.03 | $22.03 | $14.14 | 16,433 |
| 2018-07-27 | $22.34 | $22.34 | $22.24 | $22.28 | $14.30 | 7,232 |
| 2018-07-26 | $22.30 | $22.36 | $22.28 | $22.34 | $14.34 | 14,992 |
| 2018-07-25 | $22.36 | $22.36 | $22.31 | $22.33 | $14.34 | 11,591 |
| 2018-07-24 | $22.39 | $22.43 | $22.33 | $22.36 | $14.35 | 15,280 |
| 2018-07-23 | $22.35 | $22.35 | $22.26 | $22.31 | $14.32 | 10,893 |
| 2018-07-20 | $22.16 | $22.28 | $22.16 | $22.26 | $14.29 | 14,252 |
| 2018-07-19 | $22.36 | $22.36 | $22.22 | $22.32 | $14.33 | 5,642 |
| 2018-07-18 | $22.35 | $22.35 | $22.29 | $22.33 | $14.34 | 7,680 |
| 2018-07-17 | $22.21 | $22.29 | $22.21 | $22.24 | $14.28 | 4,107 |
| 2018-07-16 | $22.39 | $22.39 | $22.21 | $22.21 | $14.26 | 12,149 |
| 2018-07-13 | $22.30 | $22.31 | $22.20 | $22.30 | $14.32 | 7,942 |
| 2018-07-12 | $22.29 | $22.29 | $22.13 | $22.25 | $14.28 | 5,893 |
| 2018-07-11 | $22.27 | $22.27 | $22.04 | $22.06 | $14.16 | 14,203 |
| 2018-07-10 | $22.28 | $22.38 | $22.14 | $22.19 | $14.25 | 19,999 |
| 2018-07-09 | $22.26 | $22.40 | $22.08 | $22.35 | $14.35 | 17,557 |
| 2018-07-06 | $22.11 | $22.19 | $21.99 | $22.00 | $14.12 | 12,095 |
| 2018-07-05 | $21.85 | $22.10 | $21.83 | $22.10 | $14.19 | 4,983 |
| 2018-07-03 | $22.00 | $22.00 | $21.73 | $21.73 | $13.95 | 17,097 |
| 2018-07-02 | $21.96 | $21.99 | $21.81 | $21.83 | $14.01 | 19,899 |
| 2018-06-29 | $21.96 | $21.96 | $21.69 | $21.88 | $14.05 | 5,623 |
| 2018-06-28 | $21.76 | $21.99 | $21.68 | $21.99 | $14.12 | 11,447 |
| 2018-06-27 | $21.98 | $22.25 | $21.76 | $21.76 | $13.97 | 9,990 |
| 2018-06-26 | $21.83 | $22.02 | $21.83 | $21.98 | $14.11 | 13,239 |
| 2018-06-25 | $22.09 | $22.25 | $21.76 | $22.14 | $14.21 | 27,204 |
| 2018-06-22 | $22.30 | $22.30 | $22.08 | $22.10 | $14.19 | 7,059 |
| 2018-06-21 | $22.30 | $22.30 | $22.12 | $22.12 | $14.20 | 8,466 |
| 2018-06-20 | $22.21 | $22.21 | $22.02 | $22.21 | $14.26 | 6,540 |
| 2018-06-19 | $21.99 | $22.05 | $21.97 | $22.05 | $14.16 | 5,068 |
| 2018-06-18 | $21.99 | $22.08 | $21.97 | $22.03 | $14.14 | 11,760 |
| 2018-06-15 | $22.29 | $22.29 | $22.00 | $22.03 | $14.14 | 12,288 |
| 2018-06-14 | $22.29 | $22.29 | $22.10 | $22.21 | $14.26 | 8,867 |
| 2018-06-13 | $22.40 | $22.50 | $22.30 | $22.30 | $14.16 | 5,885 |
| 2018-06-12 | $22.26 | $22.32 | $22.24 | $22.27 | $14.14 | 3,500 |
| 2018-06-11 | $22.21 | $22.28 | $22.11 | $22.15 | $14.06 | 21,407 |
| 2018-06-08 | $22.13 | $22.17 | $21.98 | $22.11 | $14.04 | 11,526 |
| 2018-06-07 | $22.39 | $22.39 | $22.05 | $22.05 | $14.00 | 5,637 |
| 2018-06-06 | $21.99 | $22.25 | $21.99 | $22.25 | $14.13 | 9,711 |
| 2018-06-05 | $22.00 | $22.05 | $22.00 | $22.02 | $13.98 | 9,450 |
| 2018-06-04 | $21.72 | $22.09 | $21.72 | $21.97 | $13.95 | 12,616 |
| 2018-06-01 | $21.85 | $21.99 | $21.78 | $21.91 | $13.91 | 5,487 |
| 2018-05-31 | $21.78 | $21.79 | $21.71 | $21.79 | $13.83 | 7,300 |
| 2018-05-30 | $21.70 | $21.84 | $21.70 | $21.70 | $13.78 | 5,399 |
| 2018-05-29 | $21.76 | $21.87 | $21.58 | $21.74 | $13.80 | 16,219 |
| 2018-05-25 | $21.81 | $21.81 | $21.75 | $21.79 | $13.83 | 6,234 |
| 2018-05-24 | $21.79 | $21.88 | $21.66 | $21.77 | $13.82 | 14,160 |
| 2018-05-23 | $21.77 | $21.77 | $21.65 | $21.70 | $13.78 | 6,805 |
| 2018-05-22 | $21.74 | $21.82 | $21.74 | $21.75 | $13.81 | 6,421 |
| 2018-05-21 | $21.67 | $22.05 | $21.65 | $21.71 | $13.78 | 19,868 |
| 2018-05-18 | $21.42 | $21.61 | $21.42 | $21.57 | $13.69 | 19,431 |
| 2018-05-17 | $21.43 | $21.64 | $21.43 | $21.53 | $13.67 | 16,330 |
| 2018-05-16 | $21.65 | $21.69 | $21.55 | $21.60 | $13.71 | 10,376 |
| 2018-05-15 | $21.78 | $21.83 | $21.53 | $21.53 | $13.67 | 5,415 |
| 2018-05-14 | $21.70 | $21.96 | $21.67 | $21.68 | $13.76 | 15,407 |
| 2018-05-11 | $21.67 | $21.74 | $21.67 | $21.70 | $13.78 | 3,213 |
| 2018-05-10 | $21.60 | $21.84 | $21.60 | $21.75 | $13.81 | 11,140 |
| 2018-05-09 | $21.63 | $21.73 | $21.54 | $21.59 | $13.71 | 3,974 |
| 2018-05-08 | $21.54 | $21.65 | $21.44 | $21.49 | $13.64 | 6,154 |
| 2018-05-07 | $21.48 | $21.50 | $21.42 | $21.44 | $13.61 | 7,088 |
| 2018-05-04 | $21.39 | $21.45 | $21.21 | $21.37 | $13.57 | 10,860 |
| 2018-05-03 | $21.40 | $21.40 | $21.17 | $21.28 | $13.51 | 9,706 |
| 2018-05-02 | $21.26 | $21.43 | $21.26 | $21.41 | $13.59 | 12,373 |
| 2018-05-01 | $21.26 | $21.32 | $21.23 | $21.28 | $13.51 | 6,528 |
| 2018-04-30 | $21.43 | $21.44 | $21.27 | $21.29 | $13.52 | 14,244 |
| 2018-04-27 | $21.39 | $21.39 | $21.27 | $21.32 | $13.53 | 10,045 |
| 2018-04-26 | $21.29 | $21.40 | $21.21 | $21.35 | $13.55 | 7,619 |
| 2018-04-25 | $21.26 | $21.27 | $21.05 | $21.20 | $13.46 | 14,363 |
| 2018-04-24 | $21.61 | $21.65 | $21.16 | $21.26 | $13.50 | 17,341 |
| 2018-04-23 | $21.49 | $21.53 | $21.34 | $21.34 | $13.55 | 5,836 |
| 2018-04-20 | $21.45 | $21.52 | $21.38 | $21.40 | $13.59 | 13,440 |
| 2018-04-19 | $21.58 | $21.63 | $21.49 | $21.49 | $13.64 | 7,122 |
| 2018-04-18 | $21.62 | $21.63 | $21.51 | $21.62 | $13.73 | 14,476 |
| 2018-04-17 | $21.64 | $21.64 | $21.39 | $21.46 | $13.62 | 21,382 |
| 2018-04-16 | $21.47 | $21.47 | $21.20 | $21.24 | $13.48 | 6,233 |
| 2018-04-13 | $21.20 | $21.25 | $21.10 | $21.24 | $13.48 | 20,761 |
| 2018-04-12 | $21.12 | $21.25 | $21.05 | $21.13 | $13.41 | 37,780 |
| 2018-04-11 | $20.97 | $21.24 | $20.97 | $21.18 | $13.45 | 6,782 |
| 2018-04-10 | $20.92 | $21.20 | $20.92 | $21.11 | $13.40 | 23,131 |
| 2018-04-09 | $20.90 | $21.15 | $20.86 | $20.89 | $13.26 | 24,872 |
| 2018-04-06 | $20.95 | $21.11 | $20.88 | $20.90 | $13.27 | 16,068 |
| 2018-04-05 | $20.95 | $21.19 | $20.95 | $21.19 | $13.45 | 17,517 |
| 2018-04-04 | $20.81 | $20.95 | $20.70 | $20.95 | $13.30 | 11,583 |
| 2018-04-03 | $20.81 | $20.87 | $20.81 | $20.81 | $13.21 | 12,677 |
| 2018-04-02 | $21.00 | $21.19 | $20.80 | $20.82 | $13.22 | 10,135 |
| 2018-03-29 | $21.01 | $21.15 | $20.93 | $20.99 | $13.33 | 6,660 |
| 2018-03-28 | $21.03 | $21.03 | $20.90 | $20.93 | $13.29 | 11,118 |
| 2018-03-27 | $21.35 | $21.35 | $21.02 | $21.10 | $13.40 | 14,335 |
| 2018-03-26 | $21.14 | $21.31 | $21.03 | $21.29 | $13.52 | 10,875 |
| 2018-03-23 | $21.26 | $21.48 | $20.90 | $20.91 | $13.27 | 86,697 |
| 2018-03-22 | $22.16 | $22.16 | $21.25 | $21.38 | $13.57 | 82,798 |
| 2018-03-21 | $22.10 | $22.10 | $21.98 | $22.08 | $14.02 | 4,464 |
| 2018-03-20 | $21.77 | $22.09 | $21.77 | $21.94 | $13.93 | 12,479 |
| 2018-03-19 | $21.92 | $22.07 | $21.77 | $21.81 | $13.85 | 16,800 |
| 2018-03-16 | $22.03 | $22.20 | $22.03 | $22.10 | $14.03 | 10,321 |
| 2018-03-15 | $22.19 | $22.19 | $22.08 | $22.08 | $14.02 | 2,506 |
| 2018-03-14 | $22.48 | $22.48 | $22.03 | $22.04 | $13.99 | 13,933 |
| 2018-03-13 | $22.36 | $22.50 | $22.28 | $22.32 | $14.01 | 10,634 |
| 2018-03-12 | $22.15 | $22.47 | $22.15 | $22.47 | $14.10 | 10,598 |
| 2018-03-09 | $22.01 | $22.33 | $22.01 | $22.28 | $13.99 | 11,490 |
| 2018-03-08 | $21.83 | $22.09 | $21.83 | $21.97 | $13.79 | 9,920 |
| 2018-03-07 | $21.62 | $21.85 | $21.58 | $21.85 | $13.72 | 13,168 |
| 2018-03-06 | $21.50 | $21.65 | $21.50 | $21.63 | $13.58 | 12,533 |
| 2018-03-05 | $21.16 | $21.45 | $21.16 | $21.45 | $13.46 | 24,836 |
| 2018-03-02 | $21.21 | $21.37 | $21.15 | $21.33 | $13.39 | 18,180 |
| 2018-03-01 | $21.38 | $21.42 | $21.22 | $21.29 | $13.36 | 16,773 |
| 2018-02-28 | $21.56 | $21.62 | $21.40 | $21.40 | $13.43 | 19,810 |
| 2018-02-27 | $21.66 | $21.68 | $21.57 | $21.57 | $13.54 | 11,682 |
| 2018-02-26 | $21.58 | $21.60 | $21.48 | $21.59 | $13.55 | 5,042 |
| 2018-02-23 | $21.29 | $21.44 | $21.29 | $21.39 | $13.43 | 11,170 |
| 2018-02-22 | $21.43 | $21.53 | $21.17 | $21.30 | $13.37 | 15,799 |
| 2018-02-21 | $21.56 | $21.57 | $21.42 | $21.45 | $13.46 | 12,481 |
| 2018-02-20 | $21.40 | $21.57 | $21.39 | $21.57 | $13.54 | 14,860 |
| 2018-02-16 | $21.41 | $21.55 | $21.25 | $21.40 | $13.43 | 11,826 |
| 2018-02-15 | $21.23 | $21.42 | $21.15 | $21.35 | $13.40 | 20,050 |
| 2018-02-14 | $21.01 | $21.22 | $21.01 | $21.22 | $13.32 | 22,784 |
| 2018-02-13 | $21.00 | $21.07 | $20.82 | $21.06 | $13.22 | 28,457 |
| 2018-02-12 | $20.68 | $21.00 | $20.68 | $20.95 | $13.15 | 25,140 |
| 2018-02-09 | $20.49 | $20.75 | $20.40 | $20.67 | $12.98 | 53,078 |
| 2018-02-08 | $20.70 | $20.85 | $20.50 | $20.62 | $12.94 | 50,601 |
| 2018-02-07 | $20.44 | $20.99 | $20.22 | $20.79 | $13.05 | 103,334 |
| 2018-02-06 | $20.00 | $20.83 | $19.66 | $20.76 | $13.03 | 110,790 |
| 2018-02-05 | $21.25 | $21.36 | $20.50 | $20.79 | $13.05 | 86,300 |
| 2018-02-02 | $21.76 | $21.84 | $21.44 | $21.45 | $13.46 | 111,486 |
| 2018-02-01 | $22.82 | $22.82 | $21.81 | $22.02 | $13.82 | 67,359 |
| 2018-01-31 | $22.37 | $22.96 | $22.35 | $22.66 | $14.22 | 21,596 |
| 2018-01-30 | $22.65 | $22.88 | $22.07 | $22.39 | $14.05 | 16,662 |
| 2018-01-29 | $23.03 | $23.04 | $22.72 | $22.73 | $14.27 | 18,171 |
| 2018-01-26 | $22.35 | $24.19 | $22.35 | $23.03 | $14.46 | 152,396 |
| 2018-01-25 | $22.31 | $22.49 | $22.29 | $22.38 | $14.05 | 12,512 |
| 2018-01-24 | $22.40 | $22.57 | $22.40 | $22.41 | $14.07 | 9,341 |
| 2018-01-23 | $22.15 | $22.44 | $22.15 | $22.43 | $14.08 | 12,551 |
| 2018-01-22 | $22.04 | $22.30 | $22.04 | $22.28 | $13.99 | 7,707 |
| 2018-01-19 | $22.25 | $22.27 | $22.20 | $22.25 | $13.97 | 6,150 |
| 2018-01-18 | $22.11 | $22.30 | $22.11 | $22.26 | $13.97 | 7,307 |
| 2018-01-17 | $22.44 | $22.44 | $22.14 | $22.31 | $14.00 | 8,185 |
| 2018-01-16 | $22.27 | $22.39 | $22.18 | $22.27 | $13.98 | 7,875 |
| 2018-01-12 | $21.89 | $22.26 | $21.89 | $22.26 | $13.97 | 13,721 |
| 2018-01-11 | $21.96 | $22.15 | $21.92 | $22.07 | $13.85 | 8,597 |
| 2018-01-10 | $22.14 | $22.14 | $21.94 | $21.99 | $13.80 | 7,535 |
| 2018-01-09 | $21.91 | $22.31 | $21.91 | $22.14 | $13.90 | 8,479 |
| 2018-01-08 | $22.12 | $22.19 | $22.03 | $22.10 | $13.87 | 10,488 |
| 2018-01-05 | $21.90 | $22.12 | $21.90 | $22.12 | $13.89 | 12,702 |
| 2018-01-04 | $22.00 | $22.00 | $21.92 | $21.97 | $13.79 | 3,932 |
| 2018-01-03 | $21.86 | $22.00 | $21.84 | $21.99 | $13.80 | 7,459 |
| 2018-01-02 | $21.86 | $21.86 | $21.83 | $21.86 | $13.72 | 1,343 |
| 2017-12-29 | $21.86 | $21.86 | $21.64 | $21.76 | $13.66 | 3,724 |
| 2017-12-28 | $21.86 | $21.86 | $21.71 | $21.72 | $13.63 | 4,722 |
| 2017-12-27 | $21.64 | $21.82 | $21.64 | $21.82 | $13.70 | 4,924 |
| 2017-12-26 | $21.90 | $21.90 | $21.64 | $21.65 | $13.59 | 5,276 |
| 2017-12-22 | $21.87 | $21.90 | $21.80 | $21.90 | $13.75 | 10,226 |
| 2017-12-21 | $21.89 | $21.89 | $21.81 | $21.86 | $13.72 | 6,664 |
| 2017-12-20 | $21.80 | $21.83 | $21.72 | $21.78 | $13.67 | 9,282 |
| 2017-12-19 | $21.74 | $21.78 | $21.68 | $21.72 | $13.63 | 9,044 |
| 2017-12-18 | $21.68 | $21.80 | $21.68 | $21.70 | $13.62 | 1,799 |
| 2017-12-15 | $21.43 | $21.67 | $21.43 | $21.60 | $13.56 | 2,964 |
| 2017-12-14 | $21.60 | $21.65 | $21.50 | $21.52 | $13.51 | 4,116 |
| 2017-12-13 | $21.57 | $21.59 | $21.53 | $21.59 | $13.55 | 4,620 |
| 2017-12-12 | $21.63 | $21.63 | $21.46 | $21.48 | $13.48 | 11,764 |
| 2017-12-11 | $21.37 | $21.46 | $21.37 | $21.46 | $13.47 | 7,110 |
| 2017-12-08 | $21.35 | $21.44 | $21.35 | $21.38 | $13.42 | 13,825 |
| 2017-12-07 | $21.26 | $21.40 | $21.26 | $21.35 | $13.40 | 11,979 |
| 2017-12-06 | $21.40 | $21.47 | $21.31 | $21.47 | $13.48 | 14,603 |
| 2017-12-05 | $21.59 | $21.59 | $21.25 | $21.40 | $13.43 | 8,663 |
| 2017-12-04 | $21.57 | $21.75 | $21.41 | $21.41 | $13.44 | 15,118 |
| 2017-12-01 | $21.85 | $21.87 | $21.46 | $21.65 | $13.59 | 12,162 |
| 2017-11-30 | $21.81 | $21.90 | $21.54 | $21.90 | $13.75 | 17,459 |
| 2017-11-29 | $21.88 | $21.88 | $21.37 | $21.50 | $13.50 | 27,584 |
| 2017-11-28 | $21.92 | $21.92 | $21.71 | $21.74 | $13.65 | 7,346 |
| 2017-11-27 | $21.75 | $21.97 | $21.69 | $21.69 | $13.62 | 11,838 |
| 2017-11-24 | $22.19 | $22.77 | $22.13 | $22.43 | $13.82 | 25,067 |
| 2017-11-22 | $22.21 | $22.21 | $22.01 | $22.13 | $13.63 | 6,499 |
| 2017-11-21 | $22.08 | $22.08 | $21.95 | $22.08 | $13.60 | 14,781 |
| 2017-11-20 | $21.87 | $21.98 | $21.83 | $21.86 | $13.47 | 7,431 |
| 2017-11-17 | $21.56 | $21.85 | $21.56 | $21.74 | $13.39 | 6,830 |
| 2017-11-16 | $21.62 | $21.82 | $21.62 | $21.69 | $13.36 | 6,416 |
| 2017-11-15 | $21.86 | $21.86 | $21.66 | $21.67 | $13.35 | 10,009 |
| 2017-11-14 | $21.76 | $21.87 | $21.74 | $21.77 | $13.41 | 1,666 |
| 2017-11-13 | $21.92 | $21.96 | $21.83 | $21.95 | $13.52 | 7,449 |
| 2017-11-10 | $21.85 | $21.94 | $21.78 | $21.83 | $13.45 | 4,840 |
| 2017-11-09 | $21.96 | $21.96 | $21.77 | $21.85 | $13.46 | 6,215 |
| 2017-11-08 | $22.05 | $22.05 | $21.86 | $21.87 | $13.47 | 7,185 |
| 2017-11-07 | $22.16 | $22.16 | $21.90 | $21.99 | $13.54 | 5,249 |
| 2017-11-06 | $22.01 | $22.08 | $21.92 | $22.07 | $13.60 | 6,434 |
| 2017-11-03 | $22.00 | $22.07 | $21.81 | $21.87 | $13.47 | 4,794 |
| 2017-11-02 | $21.92 | $21.92 | $21.76 | $21.90 | $13.49 | 4,148 |
| 2017-11-01 | $22.00 | $22.05 | $21.93 | $21.94 | $13.52 | 3,784 |
| 2017-10-31 | $21.95 | $21.95 | $21.87 | $21.90 | $13.49 | 5,721 |
| 2017-10-30 | $21.86 | $21.92 | $21.82 | $21.82 | $13.44 | 1,413 |
| 2017-10-27 | $21.86 | $21.86 | $21.76 | $21.80 | $13.43 | 6,146 |
| 2017-10-26 | $22.02 | $22.12 | $21.71 | $21.76 | $13.41 | 11,927 |
| 2017-10-25 | $22.02 | $22.02 | $21.68 | $21.71 | $13.38 | 3,792 |
| 2017-10-24 | $22.02 | $22.02 | $21.89 | $21.95 | $13.52 | 3,542 |
| 2017-10-23 | $21.99 | $22.11 | $21.89 | $21.90 | $13.49 | 1,549 |
| 2017-10-20 | $22.09 | $22.09 | $21.83 | $21.88 | $13.48 | 5,016 |
| 2017-10-19 | $22.03 | $22.03 | $21.88 | $21.95 | $13.52 | 2,280 |
| 2017-10-18 | $22.14 | $22.14 | $21.90 | $21.96 | $13.53 | 9,612 |
| 2017-10-17 | $22.15 | $22.15 | $21.94 | $22.01 | $13.56 | 5,434 |
| 2017-10-16 | $22.16 | $22.16 | $21.96 | $21.97 | $13.53 | 8,923 |
| 2017-10-13 | $22.16 | $22.16 | $22.00 | $22.06 | $13.59 | 4,290 |
| 2017-10-12 | $22.24 | $22.24 | $22.02 | $22.09 | $13.61 | 3,365 |
| 2017-10-11 | $22.11 | $22.11 | $21.96 | $22.10 | $13.61 | 5,996 |
| 2017-10-10 | $22.12 | $22.16 | $21.92 | $22.04 | $13.58 | 4,440 |
| 2017-10-09 | $21.92 | $22.10 | $21.92 | $22.10 | $13.62 | 13,626 |
| 2017-10-06 | $22.10 | $22.10 | $21.96 | $21.99 | $13.55 | 4,526 |
| 2017-10-05 | $21.97 | $22.10 | $21.97 | $22.05 | $13.58 | 10,885 |
| 2017-10-04 | $22.10 | $22.10 | $21.94 | $22.09 | $13.61 | 5,374 |
| 2017-10-03 | $22.05 | $22.10 | $21.94 | $22.09 | $13.61 | 7,783 |
| 2017-10-02 | $21.77 | $22.00 | $21.77 | $21.92 | $13.50 | 9,171 |
| 2017-09-29 | $22.00 | $22.02 | $21.81 | $21.89 | $13.49 | 17,842 |
| 2017-09-28 | $21.98 | $21.98 | $21.88 | $21.88 | $13.48 | 8,053 |
| 2017-09-27 | $21.89 | $21.91 | $21.70 | $21.82 | $13.44 | 16,865 |
| 2017-09-26 | $21.92 | $21.92 | $21.75 | $21.75 | $13.40 | 4,324 |
| 2017-09-25 | $21.97 | $21.97 | $21.73 | $21.79 | $13.42 | 21,347 |
| 2017-09-22 | $21.84 | $21.93 | $21.81 | $21.83 | $13.45 | 10,216 |
| 2017-09-21 | $21.88 | $21.88 | $21.79 | $21.80 | $13.43 | 9,670 |
| 2017-09-20 | $21.92 | $22.14 | $21.80 | $21.90 | $13.49 | 15,078 |
| 2017-09-19 | $21.77 | $21.83 | $21.67 | $21.78 | $13.42 | 6,776 |
| 2017-09-18 | $21.80 | $21.85 | $21.65 | $21.74 | $13.39 | 19,163 |
| 2017-09-15 | $21.97 | $21.97 | $21.56 | $21.77 | $13.41 | 7,308 |
| 2017-09-14 | $21.74 | $21.83 | $21.53 | $21.83 | $13.45 | 7,758 |
| 2017-09-13 | $21.82 | $21.90 | $21.72 | $21.78 | $13.27 | 8,538 |
| 2017-09-12 | $21.89 | $21.89 | $21.79 | $21.82 | $13.29 | 7,422 |
| 2017-09-11 | $21.70 | $21.87 | $21.60 | $21.70 | $13.22 | 20,214 |
| 2017-09-08 | $22.06 | $22.06 | $21.65 | $21.69 | $13.21 | 14,888 |
| 2017-09-07 | $21.70 | $21.79 | $21.70 | $21.72 | $13.23 | 9,872 |
| 2017-09-06 | $21.84 | $21.84 | $21.70 | $21.73 | $13.24 | 14,791 |
| 2017-09-05 | $21.84 | $21.84 | $21.66 | $21.71 | $13.22 | 9,500 |
| 2017-09-01 | $21.76 | $22.09 | $21.72 | $22.09 | $13.46 | 6,671 |
| 2017-08-31 | $21.69 | $21.83 | $21.67 | $21.73 | $13.24 | 7,624 |
| 2017-08-30 | $21.49 | $21.70 | $21.49 | $21.68 | $13.20 | 12,081 |
| 2017-08-29 | $21.31 | $21.62 | $21.31 | $21.55 | $13.12 | 6,383 |
| 2017-08-28 | $21.80 | $21.80 | $21.46 | $21.51 | $13.10 | 8,681 |
| 2017-08-25 | $21.61 | $21.78 | $21.61 | $21.66 | $13.19 | 9,547 |
| 2017-08-24 | $21.87 | $21.91 | $21.65 | $21.66 | $13.19 | 5,411 |
| 2017-08-23 | $21.72 | $21.72 | $21.56 | $21.65 | $13.19 | 5,753 |
| 2017-08-22 | $21.34 | $21.76 | $21.34 | $21.76 | $13.25 | 5,414 |
| 2017-08-21 | $21.39 | $21.48 | $21.36 | $21.40 | $13.03 | 5,928 |
| 2017-08-18 | $21.50 | $21.59 | $21.38 | $21.39 | $13.03 | 10,667 |
| 2017-08-17 | $21.83 | $21.89 | $21.52 | $21.52 | $13.11 | 7,527 |
| 2017-08-16 | $21.82 | $21.84 | $21.62 | $21.69 | $13.21 | 12,019 |
| 2017-08-15 | $21.80 | $22.00 | $21.59 | $21.63 | $13.17 | 7,300 |
| 2017-08-14 | $21.50 | $21.96 | $21.50 | $21.96 | $13.38 | 5,278 |
| 2017-08-11 | $21.42 | $21.60 | $21.18 | $21.56 | $13.13 | 7,610 |
| 2017-08-10 | $21.97 | $21.97 | $21.25 | $21.25 | $12.94 | 16,073 |
| 2017-08-09 | $22.25 | $22.25 | $21.73 | $21.88 | $13.33 | 7,063 |
| 2017-08-08 | $22.19 | $22.19 | $22.00 | $22.00 | $13.40 | 8,970 |
| 2017-08-07 | $22.00 | $22.13 | $22.00 | $22.05 | $13.43 | 11,515 |
| 2017-08-04 | $22.20 | $22.20 | $22.03 | $22.03 | $13.42 | 2,160 |
| 2017-08-03 | $22.30 | $22.30 | $22.05 | $22.06 | $13.44 | 13,007 |
| 2017-08-02 | $22.15 | $22.28 | $22.15 | $22.21 | $13.53 | 6,768 |
| 2017-08-01 | $22.26 | $22.36 | $22.08 | $22.24 | $13.55 | 19,277 |
| 2017-07-31 | $22.29 | $22.36 | $22.25 | $22.27 | $13.56 | 22,014 |
| 2017-07-28 | $22.33 | $22.34 | $22.25 | $22.30 | $13.58 | 10,628 |
| 2017-07-27 | $22.37 | $22.54 | $22.33 | $22.35 | $13.61 | 4,202 |
| 2017-07-26 | $22.33 | $22.49 | $22.32 | $22.49 | $13.70 | 9,414 |
| 2017-07-25 | $22.42 | $22.42 | $22.29 | $22.33 | $13.60 | 9,584 |
| 2017-07-24 | $22.23 | $22.41 | $22.23 | $22.32 | $13.60 | 6,170 |
| 2017-07-21 | $22.40 | $22.43 | $22.35 | $22.35 | $13.61 | 4,867 |
| 2017-07-20 | $22.41 | $22.46 | $22.32 | $22.38 | $13.63 | 3,646 |
| 2017-07-19 | $22.21 | $22.41 | $22.21 | $22.41 | $13.65 | 3,084 |
| 2017-07-18 | $22.17 | $22.25 | $22.15 | $22.20 | $13.52 | 4,198 |
| 2017-07-17 | $22.10 | $22.27 | $22.10 | $22.18 | $13.51 | 8,391 |
| 2017-07-14 | $22.10 | $22.19 | $22.10 | $22.13 | $13.48 | 4,340 |
| 2017-07-13 | $22.00 | $22.10 | $22.00 | $22.04 | $13.43 | 3,462 |
| 2017-07-12 | $21.90 | $21.99 | $21.90 | $21.99 | $13.39 | 3,913 |
| 2017-07-11 | $21.80 | $21.92 | $21.78 | $21.81 | $13.28 | 9,664 |
| 2017-07-10 | $21.68 | $21.80 | $21.68 | $21.80 | $13.28 | 7,274 |
| 2017-07-07 | $21.92 | $21.92 | $21.68 | $21.70 | $13.22 | 3,959 |
| 2017-07-06 | $21.80 | $21.80 | $21.68 | $21.72 | $13.23 | 6,695 |
| 2017-07-05 | $21.80 | $21.80 | $21.68 | $21.75 | $13.25 | 6,659 |
| 2017-07-03 | $21.78 | $21.79 | $21.62 | $21.72 | $13.23 | 2,646 |
| 2017-06-30 | $21.67 | $21.73 | $21.62 | $21.67 | $13.20 | 9,859 |
| 2017-06-29 | $21.65 | $21.71 | $21.59 | $21.67 | $13.20 | 11,129 |
| 2017-06-28 | $21.80 | $21.80 | $21.62 | $21.66 | $13.19 | 8,704 |
| 2017-06-27 | $21.63 | $21.72 | $21.58 | $21.58 | $13.14 | 12,583 |
| 2017-06-26 | $21.70 | $21.76 | $21.58 | $21.68 | $13.20 | 30,560 |
| 2017-06-23 | $21.71 | $21.75 | $21.38 | $21.55 | $13.12 | 13,927 |
| 2017-06-22 | $21.73 | $21.86 | $21.38 | $21.53 | $13.11 | 27,846 |
| 2017-06-21 | $21.67 | $21.77 | $21.56 | $21.62 | $13.17 | 13,312 |
| 2017-06-20 | $21.71 | $21.72 | $21.54 | $21.54 | $13.12 | 16,074 |
| 2017-06-19 | $21.63 | $21.71 | $21.54 | $21.57 | $13.14 | 10,505 |
| 2017-06-16 | $21.58 | $21.58 | $21.40 | $21.40 | $13.03 | 6,255 |
| 2017-06-15 | $21.38 | $21.54 | $21.35 | $21.47 | $13.08 | 9,197 |
| 2017-06-14 | $21.62 | $21.62 | $21.46 | $21.57 | $13.14 | 10,626 |
| 2017-06-13 | $21.78 | $21.87 | $21.73 | $21.73 | $13.08 | 5,175 |
| 2017-06-12 | $21.54 | $21.79 | $21.54 | $21.67 | $13.05 | 22,516 |
| 2017-06-09 | $22.00 | $22.00 | $21.54 | $21.54 | $12.97 | 7,031 |
| 2017-06-08 | $22.00 | $22.00 | $21.73 | $21.97 | $13.23 | 16,869 |
| 2017-06-07 | $21.55 | $21.80 | $21.55 | $21.65 | $13.04 | 14,733 |
| 2017-06-06 | $21.76 | $21.76 | $21.65 | $21.68 | $13.05 | 4,999 |
| 2017-06-05 | $21.89 | $21.89 | $21.65 | $21.78 | $13.11 | 13,729 |
| 2017-06-02 | $21.54 | $21.68 | $21.42 | $21.65 | $13.04 | 6,932 |
| 2017-06-01 | $21.52 | $21.53 | $21.25 | $21.46 | $12.92 | 17,012 |
| 2017-05-31 | $21.55 | $21.61 | $21.28 | $21.34 | $12.85 | 14,547 |
| 2017-05-30 | $21.58 | $21.58 | $21.43 | $21.45 | $12.92 | 5,763 |
| 2017-05-26 | $21.36 | $21.56 | $21.36 | $21.43 | $12.90 | 17,925 |
| 2017-05-25 | $21.58 | $21.58 | $21.41 | $21.41 | $12.89 | 8,537 |
| 2017-05-24 | $21.26 | $21.51 | $21.26 | $21.43 | $12.90 | 25,816 |
| 2017-05-23 | $21.30 | $21.38 | $21.23 | $21.35 | $12.86 | 12,293 |
| 2017-05-22 | $21.53 | $21.53 | $21.20 | $21.21 | $12.77 | 15,660 |
| 2017-05-19 | $21.06 | $21.34 | $21.06 | $21.28 | $12.81 | 7,046 |
| 2017-05-18 | $21.53 | $21.53 | $21.01 | $21.12 | $12.72 | 6,977 |
| 2017-05-17 | $21.56 | $21.56 | $21.12 | $21.27 | $12.81 | 6,112 |
| 2017-05-16 | $21.50 | $21.53 | $21.34 | $21.45 | $12.92 | 19,476 |
| 2017-05-15 | $21.36 | $21.54 | $21.34 | $21.36 | $12.86 | 10,855 |
| 2017-05-12 | $21.41 | $21.47 | $21.26 | $21.32 | $12.84 | 7,797 |
| 2017-05-11 | $21.47 | $21.47 | $21.29 | $21.34 | $12.85 | 5,869 |
| 2017-05-10 | $21.44 | $21.50 | $21.37 | $21.45 | $12.92 | 8,540 |
| 2017-05-09 | $21.18 | $21.45 | $21.18 | $21.36 | $12.86 | 5,691 |
| 2017-05-08 | $21.28 | $21.44 | $21.22 | $21.22 | $12.78 | 12,771 |
| 2017-05-05 | $21.28 | $21.31 | $21.10 | $21.18 | $12.75 | 12,198 |
| 2017-05-04 | $21.28 | $21.35 | $21.06 | $21.16 | $12.74 | 9,355 |
| 2017-05-03 | $21.45 | $21.45 | $21.16 | $21.24 | $12.79 | 6,188 |
| 2017-05-02 | $21.48 | $21.48 | $21.32 | $21.37 | $12.87 | 8,072 |
| 2017-05-01 | $21.38 | $21.45 | $21.20 | $21.38 | $12.87 | 13,083 |
| 2017-04-28 | $21.37 | $21.38 | $21.26 | $21.31 | $12.83 | 6,127 |
| 2017-04-27 | $21.33 | $21.35 | $21.29 | $21.33 | $12.84 | 8,843 |
| 2017-04-26 | $21.22 | $21.39 | $21.22 | $21.33 | $12.84 | 4,585 |
| 2017-04-25 | $21.25 | $21.47 | $21.09 | $21.29 | $12.82 | 13,605 |
| 2017-04-24 | $21.16 | $21.26 | $21.16 | $21.18 | $12.75 | 7,505 |
| 2017-04-21 | $21.17 | $21.21 | $21.04 | $21.08 | $12.69 | 8,569 |
| 2017-04-20 | $21.20 | $21.20 | $21.03 | $21.10 | $12.70 | 13,600 |
| 2017-04-19 | $21.22 | $21.22 | $21.02 | $21.03 | $12.66 | 7,616 |
| 2017-04-18 | $21.03 | $21.05 | $20.95 | $21.02 | $12.65 | 5,264 |
| 2017-04-17 | $21.17 | $21.39 | $21.06 | $21.12 | $12.72 | 5,972 |
| 2017-04-13 | $20.98 | $21.17 | $20.96 | $20.96 | $12.62 | 4,965 |
| 2017-04-12 | $21.30 | $21.39 | $21.00 | $21.08 | $12.69 | 23,905 |
| 2017-04-11 | $21.26 | $21.31 | $21.05 | $21.31 | $12.83 | 7,335 |
| 2017-04-10 | $21.27 | $21.31 | $21.20 | $21.21 | $12.77 | 8,772 |
| 2017-04-07 | $21.18 | $21.28 | $21.05 | $21.17 | $12.75 | 5,223 |
| 2017-04-06 | $21.22 | $21.22 | $21.09 | $21.14 | $12.73 | 13,514 |
| 2017-04-05 | $21.11 | $21.32 | $21.08 | $21.19 | $12.76 | 2,734 |
| 2017-04-04 | $20.96 | $21.16 | $20.96 | $21.10 | $12.70 | 13,531 |
| 2017-04-03 | $21.04 | $21.20 | $20.97 | $21.06 | $12.68 | 7,200 |
| 2017-03-31 | $20.98 | $21.05 | $20.98 | $21.04 | $12.67 | 7,543 |
| 2017-03-30 | $20.87 | $21.17 | $20.87 | $21.04 | $12.67 | 15,682 |
| 2017-03-29 | $20.92 | $21.05 | $20.92 | $21.00 | $12.64 | 6,987 |
| 2017-03-28 | $20.88 | $20.98 | $20.72 | $20.94 | $12.61 | 13,802 |
| 2017-03-27 | $20.92 | $20.97 | $20.76 | $20.85 | $12.55 | 18,485 |
| 2017-03-24 | $20.95 | $21.05 | $20.80 | $20.86 | $12.56 | 12,090 |
| 2017-03-23 | $20.95 | $20.98 | $20.80 | $20.81 | $12.53 | 7,877 |
| 2017-03-22 | $20.95 | $20.95 | $20.78 | $20.88 | $12.57 | 12,643 |
| 2017-03-21 | $21.21 | $21.21 | $20.86 | $20.86 | $12.56 | 9,967 |
| 2017-03-20 | $20.88 | $21.24 | $20.88 | $21.02 | $12.66 | 20,789 |
| 2017-03-17 | $20.93 | $21.09 | $20.92 | $21.04 | $12.67 | 12,330 |
| 2017-03-16 | $21.03 | $21.05 | $20.71 | $21.05 | $12.67 | 27,325 |
| 2017-03-15 | $20.67 | $20.86 | $20.56 | $20.83 | $12.54 | 15,093 |
| 2017-03-14 | $21.03 | $21.04 | $20.64 | $20.91 | $12.44 | 19,171 |
| 2017-03-13 | $20.97 | $21.25 | $20.93 | $21.13 | $12.57 | 15,429 |
| 2017-03-10 | $20.87 | $21.25 | $20.86 | $21.01 | $12.50 | 30,528 |
| 2017-03-09 | $21.29 | $21.29 | $20.72 | $21.01 | $12.50 | 19,817 |
| 2017-03-08 | $21.66 | $21.66 | $21.30 | $21.30 | $12.67 | 8,330 |
| 2017-03-07 | $21.74 | $21.74 | $21.52 | $21.58 | $12.84 | 9,480 |
| 2017-03-06 | $21.65 | $21.69 | $21.55 | $21.69 | $12.91 | 25,961 |
| 2017-03-03 | $21.50 | $21.76 | $21.50 | $21.64 | $12.88 | 24,955 |
| 2017-03-02 | $21.53 | $21.84 | $21.52 | $21.59 | $12.85 | 13,662 |
| 2017-03-01 | $21.90 | $21.90 | $21.50 | $21.66 | $12.89 | 15,888 |
| 2017-02-28 | $21.90 | $21.90 | $21.75 | $21.75 | $12.94 | 10,936 |
| 2017-02-27 | $21.76 | $21.91 | $21.76 | $21.91 | $13.04 | 6,146 |
| 2017-02-24 | $21.96 | $21.96 | $21.78 | $21.79 | $12.96 | 4,803 |
| 2017-02-23 | $21.89 | $22.03 | $21.81 | $21.98 | $13.08 | 17,192 |
| 2017-02-22 | $21.95 | $22.19 | $21.90 | $21.98 | $13.08 | 6,585 |
| 2017-02-21 | $22.15 | $22.18 | $21.91 | $21.91 | $13.04 | 14,837 |
| 2017-02-17 | $21.96 | $21.99 | $21.80 | $21.99 | $13.08 | 7,328 |
| 2017-02-16 | $22.01 | $22.09 | $21.85 | $21.91 | $13.03 | 10,679 |
| 2017-02-15 | $21.98 | $22.24 | $21.73 | $22.02 | $13.10 | 17,871 |
| 2017-02-14 | $21.99 | $21.99 | $21.73 | $21.99 | $13.08 | 18,427 |
| 2017-02-13 | $21.60 | $21.97 | $21.60 | $21.88 | $13.02 | 18,277 |
| 2017-02-10 | $21.48 | $21.72 | $21.48 | $21.68 | $12.90 | 16,833 |
| 2017-02-09 | $21.63 | $21.78 | $21.31 | $21.54 | $12.82 | 29,856 |
| 2017-02-08 | $21.50 | $21.65 | $21.32 | $21.56 | $12.83 | 20,593 |
| 2017-02-07 | $21.85 | $21.85 | $21.39 | $21.56 | $12.83 | 12,551 |
| 2017-02-06 | $21.22 | $21.64 | $21.22 | $21.64 | $12.88 | 22,961 |
| 2017-02-03 | $21.24 | $21.61 | $21.18 | $21.24 | $12.64 | 27,438 |
| 2017-02-02 | $21.24 | $21.50 | $21.02 | $21.29 | $12.67 | 38,218 |
| 2017-02-01 | $21.25 | $21.68 | $21.13 | $21.49 | $12.79 | 17,392 |
| 2017-01-31 | $21.35 | $21.37 | $21.12 | $21.34 | $12.70 | 6,720 |
| 2017-01-30 | $21.13 | $21.46 | $21.00 | $21.36 | $12.71 | 30,700 |
| 2017-01-27 | $21.10 | $21.39 | $21.04 | $21.26 | $12.65 | 2,622 |
| 2017-01-26 | $21.00 | $21.17 | $20.96 | $21.13 | $12.57 | 7,814 |
| 2017-01-25 | $20.87 | $21.14 | $20.87 | $20.95 | $12.46 | 17,069 |
| 2017-01-24 | $20.79 | $20.99 | $20.79 | $20.84 | $12.40 | 9,124 |
| 2017-01-23 | $20.75 | $20.80 | $20.67 | $20.78 | $12.36 | 8,633 |
| 2017-01-20 | $20.75 | $20.75 | $20.58 | $20.63 | $12.27 | 11,378 |
| 2017-01-19 | $20.63 | $20.80 | $20.63 | $20.70 | $12.32 | 6,168 |
| 2017-01-18 | $20.89 | $20.89 | $20.68 | $20.76 | $12.35 | 6,333 |
| 2017-01-17 | $20.84 | $20.84 | $20.78 | $20.80 | $12.37 | 5,804 |
| 2017-01-13 | $20.83 | $20.95 | $20.80 | $20.88 | $12.42 | 3,115 |
| 2017-01-12 | $20.85 | $20.94 | $20.65 | $20.65 | $12.29 | 14,333 |
| 2017-01-11 | $20.76 | $20.90 | $20.70 | $20.90 | $12.44 | 7,648 |
| 2017-01-10 | $20.71 | $20.79 | $20.68 | $20.78 | $12.37 | 9,708 |
| 2017-01-09 | $20.74 | $20.74 | $20.58 | $20.70 | $12.32 | 16,772 |
| 2017-01-06 | $20.60 | $20.74 | $20.60 | $20.74 | $12.34 | 7,718 |
| 2017-01-05 | $20.66 | $20.80 | $20.46 | $20.64 | $12.28 | 16,500 |
| 2017-01-04 | $20.50 | $20.67 | $20.50 | $20.50 | $12.20 | 14,399 |
| 2017-01-03 | $20.43 | $20.50 | $20.20 | $20.44 | $12.16 | 6,215 |
| 2016-12-30 | $20.30 | $20.30 | $20.21 | $20.24 | $12.04 | 5,837 |
| 2016-12-29 | $20.42 | $20.42 | $20.26 | $20.30 | $12.08 | 9,547 |
| 2016-12-28 | $20.29 | $20.41 | $20.23 | $20.40 | $12.14 | 12,013 |
| 2016-12-27 | $20.45 | $20.45 | $20.28 | $20.31 | $12.08 | 11,156 |
| 2016-12-23 | $20.18 | $20.40 | $20.18 | $20.31 | $12.08 | 8,327 |
| 2016-12-22 | $20.34 | $20.34 | $20.11 | $20.15 | $11.99 | 12,548 |
| 2016-12-21 | $20.31 | $20.40 | $20.24 | $20.28 | $12.07 | 8,235 |
| 2016-12-20 | $20.31 | $20.40 | $20.31 | $20.35 | $12.11 | 13,017 |
| 2016-12-19 | $20.38 | $20.38 | $20.30 | $20.34 | $12.10 | 19,455 |
| 2016-12-16 | $20.28 | $20.35 | $20.28 | $20.32 | $12.09 | 6,516 |
| 2016-12-15 | $20.15 | $20.37 | $20.10 | $20.10 | $11.96 | 12,674 |
| 2016-12-14 | $20.21 | $20.34 | $20.12 | $20.32 | $12.09 | 37,046 |
| 2016-12-13 | $20.22 | $20.38 | $20.10 | $20.24 | $12.04 | 17,224 |
| 2016-12-12 | $20.21 | $20.36 | $20.10 | $20.22 | $12.03 | 21,016 |
| 2016-12-09 | $20.08 | $20.37 | $20.08 | $20.21 | $12.02 | 26,217 |
| 2016-12-08 | $20.38 | $20.38 | $20.03 | $20.22 | $12.03 | 23,919 |
| 2016-12-07 | $20.04 | $20.57 | $20.04 | $20.22 | $12.03 | 13,439 |
| 2016-12-06 | $20.06 | $20.21 | $19.94 | $20.07 | $11.94 | 26,202 |
| 2016-12-05 | $19.98 | $20.48 | $19.94 | $20.05 | $11.93 | 27,256 |
| 2016-12-02 | $19.99 | $20.17 | $19.91 | $19.92 | $11.85 | 8,156 |
| 2016-12-01 | $20.20 | $20.32 | $19.95 | $20.08 | $11.95 | 12,021 |
| 2016-11-30 | $20.28 | $20.46 | $20.12 | $20.25 | $12.05 | 9,118 |
| 2016-11-29 | $20.49 | $20.53 | $20.37 | $20.37 | $12.12 | 14,057 |
| 2016-11-28 | $20.60 | $20.64 | $20.51 | $20.56 | $12.23 | 7,033 |
| 2016-11-25 | $20.45 | $20.86 | $20.45 | $20.65 | $12.29 | 3,991 |
| 2016-11-23 | $20.60 | $20.63 | $20.37 | $20.59 | $12.25 | 11,715 |
| 2016-11-22 | $21.02 | $21.10 | $20.69 | $21.10 | $12.24 | 34,240 |
| 2016-11-21 | $20.53 | $20.87 | $20.53 | $20.85 | $12.10 | 18,155 |
| 2016-11-18 | $20.28 | $20.53 | $20.13 | $20.53 | $11.91 | 20,710 |
| 2016-11-17 | $20.70 | $20.70 | $20.31 | $20.31 | $11.79 | 9,666 |
| 2016-11-16 | $20.10 | $20.58 | $20.05 | $20.58 | $11.94 | 6,370 |
| 2016-11-15 | $19.86 | $20.58 | $19.75 | $20.31 | $11.78 | 24,110 |
| 2016-11-14 | $20.11 | $20.11 | $19.90 | $20.07 | $11.64 | 17,692 |
| 2016-11-11 | $19.80 | $20.07 | $19.75 | $20.03 | $11.62 | 10,924 |
| 2016-11-10 | $20.17 | $20.17 | $19.84 | $19.87 | $11.53 | 22,561 |
| 2016-11-09 | $19.75 | $20.08 | $19.75 | $19.95 | $11.58 | 31,963 |
| 2016-11-08 | $19.81 | $20.48 | $19.75 | $19.75 | $11.46 | 27,260 |
| 2016-11-07 | $20.05 | $20.40 | $19.90 | $19.92 | $11.56 | 27,724 |
| 2016-11-04 | $19.97 | $19.97 | $19.87 | $19.89 | $11.54 | 36,713 |
| 2016-11-03 | $20.43 | $20.43 | $19.98 | $19.98 | $11.59 | 52,360 |
| 2016-11-02 | $20.87 | $20.87 | $20.45 | $20.51 | $11.90 | 8,343 |
| 2016-11-01 | $20.93 | $20.93 | $20.51 | $20.92 | $12.14 | 14,965 |
| 2016-10-31 | $20.94 | $21.16 | $20.56 | $20.81 | $12.08 | 41,752 |
| 2016-10-28 | $20.80 | $21.01 | $20.64 | $21.01 | $12.19 | 7,509 |
| 2016-10-27 | $20.96 | $20.97 | $20.66 | $20.71 | $12.02 | 7,593 |
| 2016-10-26 | $20.89 | $20.94 | $20.57 | $20.94 | $12.15 | 13,941 |
| 2016-10-25 | $21.02 | $21.02 | $20.54 | $20.83 | $12.09 | 8,747 |
| 2016-10-24 | $20.74 | $20.84 | $20.63 | $20.84 | $12.09 | 16,286 |
| 2016-10-21 | $20.38 | $20.65 | $20.38 | $20.60 | $11.95 | 10,781 |
| 2016-10-20 | $20.47 | $20.48 | $20.31 | $20.35 | $11.81 | 11,966 |
| 2016-10-19 | $20.36 | $20.48 | $20.08 | $20.36 | $11.82 | 16,574 |
| 2016-10-18 | $20.22 | $20.39 | $20.20 | $20.34 | $11.80 | 22,822 |
| 2016-10-17 | $20.38 | $20.49 | $20.15 | $20.15 | $11.69 | 25,417 |
| 2016-10-14 | $20.55 | $20.59 | $20.41 | $20.41 | $11.84 | 21,187 |
| 2016-10-13 | $20.50 | $20.61 | $20.40 | $20.60 | $11.95 | 48,191 |
| 2016-10-12 | $20.54 | $20.54 | $20.50 | $20.51 | $11.90 | 24,639 |
| 2016-10-11 | $20.54 | $20.54 | $20.50 | $20.53 | $11.91 | 16,083 |
| 2016-10-10 | $20.65 | $20.67 | $20.54 | $20.57 | $11.94 | 9,414 |
| 2016-10-07 | $20.62 | $20.65 | $20.51 | $20.63 | $11.97 | 11,377 |
| 2016-10-06 | $20.68 | $20.68 | $20.50 | $20.61 | $11.96 | 14,408 |
| 2016-10-05 | $20.69 | $20.69 | $20.54 | $20.57 | $11.94 | 14,695 |
| 2016-10-04 | $20.88 | $20.99 | $20.60 | $20.65 | $11.98 | 15,831 |
| 2016-10-03 | $21.02 | $21.02 | $20.65 | $20.89 | $12.12 | 11,444 |
| 2016-09-30 | $20.89 | $21.00 | $20.61 | $21.00 | $12.19 | 17,162 |
| 2016-09-29 | $21.01 | $21.01 | $20.60 | $20.80 | $12.07 | 14,140 |
| 2016-09-28 | $21.02 | $21.08 | $20.85 | $21.02 | $12.20 | 12,939 |
| 2016-09-27 | $21.06 | $21.11 | $21.00 | $21.03 | $12.20 | 7,398 |
| 2016-09-26 | $20.93 | $21.12 | $20.84 | $21.02 | $12.20 | 27,345 |
| 2016-09-23 | $21.01 | $21.01 | $20.77 | $20.94 | $12.15 | 12,850 |
| 2016-09-22 | $20.87 | $21.01 | $20.70 | $20.89 | $12.12 | 19,844 |
| 2016-09-21 | $20.80 | $20.85 | $20.66 | $20.68 | $12.00 | 7,013 |
| 2016-09-20 | $20.80 | $21.05 | $20.80 | $20.90 | $12.13 | 14,711 |
| 2016-09-19 | $20.99 | $21.00 | $20.80 | $20.80 | $12.07 | 14,963 |
| 2016-09-16 | $21.09 | $21.24 | $20.53 | $20.99 | $12.18 | 27,845 |
| 2016-09-15 | $20.71 | $22.67 | $20.55 | $21.04 | $12.21 | 68,976 |
| 2016-09-14 | $20.42 | $20.80 | $20.42 | $20.70 | $12.01 | 33,269 |
| 2016-09-13 | $20.51 | $20.61 | $20.50 | $20.50 | $11.75 | 30,845 |
| 2016-09-12 | $20.50 | $20.69 | $20.50 | $20.68 | $11.86 | 10,859 |
| 2016-09-09 | $21.06 | $21.07 | $20.50 | $20.58 | $11.80 | 32,306 |
| 2016-09-08 | $21.18 | $21.36 | $21.11 | $21.11 | $12.11 | 13,700 |
| 2016-09-07 | $21.08 | $21.29 | $21.05 | $21.25 | $12.18 | 23,491 |
| 2016-09-06 | $20.79 | $21.19 | $20.67 | $21.19 | $12.15 | 24,253 |
| 2016-09-02 | $20.59 | $20.70 | $20.59 | $20.70 | $11.87 | 15,292 |
| 2016-09-01 | $20.57 | $20.63 | $20.50 | $20.59 | $11.81 | 18,232 |
| 2016-08-31 | $20.61 | $20.68 | $20.55 | $20.56 | $11.79 | 24,140 |
| 2016-08-30 | $20.71 | $20.78 | $20.63 | $20.63 | $11.83 | 18,060 |
| 2016-08-29 | $20.80 | $20.90 | $20.71 | $20.77 | $11.91 | 18,643 |
| 2016-08-26 | $20.77 | $20.85 | $20.71 | $20.76 | $11.90 | 5,647 |
| 2016-08-25 | $20.92 | $20.92 | $20.66 | $20.83 | $11.94 | 11,740 |
| 2016-08-24 | $21.05 | $21.08 | $20.65 | $20.93 | $12.00 | 13,205 |
| 2016-08-23 | $20.93 | $20.98 | $20.76 | $20.89 | $11.98 | 22,336 |
| 2016-08-22 | $20.77 | $20.77 | $20.57 | $20.72 | $11.88 | 22,692 |
| 2016-08-19 | $20.73 | $20.87 | $20.65 | $20.71 | $11.88 | 18,967 |
| 2016-08-18 | $21.01 | $21.01 | $20.73 | $20.76 | $11.90 | 17,342 |
| 2016-08-17 | $20.78 | $20.91 | $20.75 | $20.85 | $11.95 | 19,635 |
| 2016-08-16 | $20.90 | $21.16 | $20.70 | $20.80 | $11.93 | 42,072 |
| 2016-08-15 | $21.01 | $21.05 | $20.85 | $20.97 | $12.02 | 26,902 |
| 2016-08-12 | $20.98 | $20.98 | $20.65 | $20.74 | $11.89 | 31,023 |
| 2016-08-11 | $20.32 | $20.68 | $20.32 | $20.67 | $11.85 | 42,578 |
| 2016-08-10 | $20.71 | $20.71 | $20.20 | $20.22 | $11.59 | 23,492 |
| 2016-08-09 | $20.20 | $20.75 | $20.20 | $20.72 | $11.88 | 40,277 |
| 2016-08-08 | $20.19 | $20.29 | $20.16 | $20.25 | $11.61 | 20,914 |
| 2016-08-05 | $20.12 | $20.35 | $20.10 | $20.20 | $11.58 | 25,892 |
| 2016-08-04 | $20.11 | $20.12 | $20.05 | $20.07 | $11.51 | 33,396 |
| 2016-08-03 | $20.11 | $20.11 | $20.03 | $20.07 | $11.51 | 21,952 |
| 2016-08-02 | $20.06 | $20.15 | $20.02 | $20.08 | $11.51 | 50,548 |
| 2016-08-01 | $20.13 | $20.19 | $20.04 | $20.05 | $11.50 | 45,842 |
| 2016-07-29 | $20.10 | $20.19 | $20.08 | $20.15 | $11.55 | 43,227 |
| 2016-07-28 | $20.18 | $20.26 | $20.06 | $20.13 | $11.54 | 49,484 |
| 2016-07-27 | $20.00 | $20.17 | $20.00 | $20.04 | $11.49 | 100,696 |
| 2016-07-26 | $20.05 | $20.15 | $19.96 | $19.97 | $11.45 | 177,560 |
| 2016-07-25 | $20.29 | $20.29 | $19.97 | $20.03 | $11.49 | 158,864 |
| 2016-07-22 | $20.25 | $20.58 | $19.95 | $20.01 | $11.47 | 453,722 |
| 2016-07-21 | $19.63 | $19.84 | $19.40 | $19.44 | $11.15 | 11,945 |
| 2016-07-20 | $19.53 | $19.61 | $19.48 | $19.56 | $11.22 | 6,539 |
| 2016-07-19 | $19.48 | $19.48 | $19.39 | $19.45 | $11.15 | 4,835 |
| 2016-07-18 | $19.26 | $19.48 | $19.26 | $19.47 | $11.16 | 11,099 |
| 2016-07-15 | $19.08 | $19.31 | $19.08 | $19.24 | $11.03 | 9,665 |
| 2016-07-14 | $19.22 | $19.22 | $19.03 | $19.17 | $10.99 | 11,061 |
| 2016-07-13 | $19.34 | $19.34 | $19.15 | $19.16 | $10.99 | 4,723 |
| 2016-07-12 | $19.16 | $19.29 | $19.08 | $19.26 | $11.04 | 7,926 |
| 2016-07-11 | $19.06 | $19.30 | $19.04 | $19.10 | $10.95 | 7,178 |
| 2016-07-08 | $19.00 | $19.10 | $18.95 | $19.07 | $10.93 | 5,750 |
| 2016-07-07 | $18.81 | $18.98 | $18.81 | $18.92 | $10.85 | 10,534 |
| 2016-07-06 | $18.81 | $18.92 | $18.70 | $18.91 | $10.84 | 10,724 |
| 2016-07-05 | $18.78 | $18.79 | $18.70 | $18.74 | $10.75 | 19,964 |
| 2016-07-01 | $18.79 | $18.86 | $18.70 | $18.81 | $10.79 | 15,551 |
| 2016-06-30 | $18.60 | $18.73 | $18.54 | $18.71 | $10.73 | 7,417 |
| 2016-06-29 | $18.49 | $18.57 | $18.44 | $18.54 | $10.63 | 11,798 |
| 2016-06-28 | $18.18 | $18.39 | $18.18 | $18.39 | $10.54 | 16,389 |
| 2016-06-27 | $18.33 | $18.33 | $18.01 | $18.12 | $10.39 | 6,286 |
| 2016-06-24 | $18.41 | $18.49 | $17.94 | $18.32 | $10.50 | 2,661 |
| 2016-06-23 | $18.57 | $18.66 | $18.18 | $18.66 | $10.70 | 20,478 |
| 2016-06-22 | $18.50 | $18.53 | $18.33 | $18.45 | $10.58 | 14,443 |
| 2016-06-21 | $18.53 | $18.53 | $18.40 | $18.43 | $10.57 | 7,478 |
| 2016-06-20 | $18.43 | $18.54 | $18.42 | $18.49 | $10.60 | 18,306 |
| 2016-06-17 | $18.42 | $18.42 | $18.28 | $18.37 | $10.53 | 5,540 |
| 2016-06-16 | $18.36 | $18.36 | $18.20 | $18.36 | $10.53 | 15,219 |
| 2016-06-15 | $18.34 | $18.39 | $18.30 | $18.36 | $10.53 | 7,976 |
| 2016-06-14 | $18.52 | $18.59 | $18.20 | $18.39 | $10.54 | 24,673 |
| 2016-06-13 | $18.88 | $18.93 | $18.73 | $18.73 | $10.60 | 19,085 |
| 2016-06-10 | $18.98 | $18.98 | $18.86 | $18.87 | $10.67 | 7,529 |
| 2016-06-09 | $19.00 | $19.08 | $18.90 | $19.03 | $10.77 | 9,482 |
| 2016-06-08 | $18.88 | $19.03 | $18.88 | $18.98 | $10.74 | 7,955 |
| 2016-06-07 | $18.73 | $18.89 | $18.73 | $18.88 | $10.68 | 13,442 |
| 2016-06-06 | $18.70 | $18.77 | $18.66 | $18.77 | $10.62 | 11,010 |
| 2016-06-03 | $18.69 | $18.69 | $18.58 | $18.65 | $10.55 | 7,501 |
| 2016-06-02 | $18.52 | $18.75 | $18.50 | $18.61 | $10.53 | 14,192 |
| 2016-06-01 | $18.49 | $18.52 | $18.46 | $18.47 | $10.45 | 30,693 |
| 2016-05-31 | $18.44 | $18.48 | $18.41 | $18.46 | $10.44 | 15,485 |
| 2016-05-27 | $18.44 | $18.45 | $18.36 | $18.41 | $10.41 | 11,298 |
| 2016-05-26 | $18.37 | $18.47 | $18.29 | $18.40 | $10.41 | 16,579 |
| 2016-05-25 | $18.19 | $18.35 | $18.19 | $18.34 | $10.38 | 9,171 |
| 2016-05-24 | $18.06 | $18.25 | $18.06 | $18.16 | $10.27 | 8,904 |
| 2016-05-23 | $18.02 | $18.12 | $18.00 | $18.05 | $10.21 | 9,759 |
| 2016-05-20 | $18.03 | $18.13 | $18.00 | $18.01 | $10.19 | 4,752 |
| 2016-05-19 | $18.00 | $18.13 | $17.66 | $17.97 | $10.17 | 11,294 |
| 2016-05-18 | $18.13 | $18.23 | $18.01 | $18.01 | $10.19 | 8,475 |
| 2016-05-17 | $18.32 | $18.32 | $18.01 | $18.10 | $10.24 | 21,146 |
| 2016-05-16 | $18.19 | $18.30 | $18.19 | $18.29 | $10.35 | 6,713 |
| 2016-05-13 | $18.24 | $18.36 | $18.20 | $18.21 | $10.30 | 4,253 |
| 2016-05-12 | $18.29 | $18.39 | $18.27 | $18.27 | $10.34 | 2,177 |
| 2016-05-11 | $18.26 | $18.37 | $18.24 | $18.31 | $10.36 | 2,716 |
| 2016-05-10 | $18.30 | $18.40 | $18.28 | $18.29 | $10.35 | 8,395 |
| 2016-05-09 | $18.25 | $18.28 | $18.21 | $18.25 | $10.32 | 4,606 |
| 2016-05-06 | $18.22 | $18.24 | $18.18 | $18.24 | $10.32 | 9,586 |
| 2016-05-05 | $18.26 | $18.26 | $18.20 | $18.21 | $10.30 | 2,357 |
| 2016-05-04 | $18.28 | $18.28 | $18.15 | $18.23 | $10.31 | 4,124 |
| 2016-05-03 | $18.25 | $18.35 | $18.17 | $18.31 | $10.36 | 13,487 |
| 2016-05-02 | $18.34 | $18.34 | $18.20 | $18.28 | $10.34 | 10,011 |
| 2016-04-29 | $18.50 | $18.50 | $18.21 | $18.28 | $10.34 | 9,256 |
| 2016-04-28 | $18.30 | $18.59 | $18.30 | $18.52 | $10.48 | 7,353 |
| 2016-04-27 | $18.33 | $18.35 | $18.28 | $18.35 | $10.38 | 20,980 |
| 2016-04-26 | $18.29 | $18.39 | $18.29 | $18.33 | $10.37 | 5,959 |
| 2016-04-25 | $18.29 | $18.31 | $18.21 | $18.29 | $10.35 | 5,399 |
| 2016-04-22 | $18.25 | $18.32 | $18.24 | $18.32 | $10.36 | 3,296 |
| 2016-04-21 | $18.32 | $18.37 | $18.24 | $18.25 | $10.32 | 7,408 |
| 2016-04-20 | $18.30 | $18.30 | $18.23 | $18.27 | $10.34 | 3,576 |
| 2016-04-19 | $18.31 | $18.35 | $18.25 | $18.25 | $10.32 | 3,559 |
| 2016-04-18 | $18.03 | $18.27 | $18.03 | $18.25 | $10.32 | 16,158 |
| 2016-04-15 | $18.10 | $18.24 | $18.05 | $18.18 | $10.28 | 5,103 |
| 2016-04-14 | $18.18 | $18.18 | $18.05 | $18.05 | $10.21 | 3,822 |
| 2016-04-13 | $18.19 | $18.19 | $17.96 | $18.12 | $10.25 | 6,778 |
| 2016-04-12 | $17.82 | $18.02 | $17.82 | $18.02 | $10.19 | 5,906 |
| 2016-04-11 | $17.94 | $18.09 | $17.89 | $17.89 | $10.12 | 3,549 |
| 2016-04-08 | $17.81 | $17.97 | $17.81 | $17.96 | $10.16 | 5,083 |
| 2016-04-07 | $17.86 | $17.91 | $17.75 | $17.80 | $10.07 | 12,162 |
| 2016-04-06 | $17.73 | $17.92 | $17.73 | $17.92 | $10.14 | 4,239 |
| 2016-04-05 | $17.78 | $17.87 | $17.69 | $17.75 | $10.04 | 4,871 |
| 2016-04-04 | $17.97 | $18.02 | $17.86 | $17.90 | $10.13 | 6,537 |
| 2016-04-01 | $17.76 | $17.98 | $17.76 | $17.97 | $10.17 | 7,795 |
| 2016-03-31 | $17.97 | $18.05 | $17.95 | $17.95 | $10.15 | 4,588 |
| 2016-03-30 | $17.99 | $18.03 | $17.90 | $17.97 | $10.17 | 9,313 |
| 2016-03-29 | $17.78 | $17.98 | $17.78 | $17.91 | $10.13 | 18,666 |
| 2016-03-28 | $17.92 | $17.93 | $17.73 | $17.93 | $10.14 | 17,507 |
| 2016-03-24 | $17.95 | $17.95 | $17.76 | $17.88 | $10.11 | 18,306 |
| 2016-03-23 | $18.02 | $18.02 | $17.83 | $17.96 | $10.16 | 13,540 |
| 2016-03-22 | $17.82 | $17.98 | $17.82 | $17.98 | $10.17 | 17,324 |
| 2016-03-21 | $17.83 | $17.95 | $17.75 | $17.93 | $10.14 | 24,521 |
| 2016-03-18 | $17.78 | $17.98 | $17.74 | $17.92 | $10.14 | 28,988 |
| 2016-03-17 | $17.45 | $17.83 | $17.45 | $17.71 | $10.02 | 11,778 |
| 2016-03-16 | $17.52 | $17.93 | $17.51 | $17.62 | $9.97 | 30,599 |
| 2016-03-15 | $17.61 | $17.61 | $17.50 | $17.51 | $9.91 | 3,517 |
| 2016-03-14 | $17.68 | $17.71 | $17.54 | $17.71 | $10.02 | 8,402 |
| 2016-03-11 | $17.76 | $17.89 | $17.67 | $17.88 | $9.97 | 12,997 |
| 2016-03-10 | $17.66 | $17.79 | $17.64 | $17.68 | $9.86 | 6,845 |
| 2016-03-09 | $17.61 | $17.71 | $17.61 | $17.66 | $9.85 | 21,745 |
| 2016-03-08 | $17.60 | $17.76 | $17.60 | $17.66 | $9.85 | 11,736 |
| 2016-03-07 | $17.76 | $17.80 | $17.62 | $17.72 | $9.88 | 13,450 |
| 2016-03-04 | $17.61 | $17.80 | $17.61 | $17.80 | $9.93 | 19,009 |
| 2016-03-03 | $17.49 | $17.69 | $17.45 | $17.69 | $9.87 | 29,876 |
| 2016-03-02 | $17.50 | $17.60 | $17.50 | $17.55 | $9.79 | 11,767 |
| 2016-03-01 | $17.41 | $17.55 | $17.19 | $17.55 | $9.79 | 18,596 |
| 2016-02-29 | $17.45 | $17.45 | $17.11 | $17.33 | $9.67 | 18,583 |
| 2016-02-26 | $17.18 | $17.57 | $17.18 | $17.35 | $9.68 | 12,486 |
| 2016-02-25 | $17.08 | $17.18 | $16.98 | $17.18 | $9.58 | 13,903 |
| 2016-02-24 | $16.82 | $16.92 | $16.82 | $16.92 | $9.44 | 9,079 |
| 2016-02-23 | $16.81 | $16.97 | $16.81 | $16.92 | $9.44 | 31,943 |
| 2016-02-22 | $16.77 | $16.96 | $16.77 | $16.84 | $9.39 | 10,979 |
| 2016-02-19 | $16.65 | $16.78 | $16.61 | $16.75 | $9.34 | 15,559 |
| 2016-02-18 | $16.61 | $16.77 | $16.59 | $16.69 | $9.31 | 16,877 |
| 2016-02-17 | $16.43 | $16.70 | $16.43 | $16.69 | $9.31 | 23,316 |
| 2016-02-16 | $16.30 | $16.49 | $16.16 | $16.41 | $9.15 | 18,552 |
| 2016-02-12 | $15.94 | $16.22 | $15.94 | $16.20 | $9.04 | 4,545 |
| 2016-02-11 | $15.77 | $15.94 | $15.77 | $15.90 | $8.87 | 27,683 |
| 2016-02-10 | $16.25 | $16.27 | $16.12 | $16.13 | $9.00 | 5,297 |
| 2016-02-09 | $16.10 | $16.18 | $16.06 | $16.16 | $9.01 | 5,526 |
| 2016-02-08 | $16.50 | $16.50 | $16.18 | $16.18 | $9.03 | 5,824 |
| 2016-02-05 | $16.70 | $16.98 | $16.60 | $16.60 | $9.26 | 12,621 |
| 2016-02-04 | $16.68 | $16.87 | $16.67 | $16.72 | $9.33 | 3,846 |
| 2016-02-03 | $16.75 | $16.77 | $16.66 | $16.75 | $9.34 | 7,157 |
| 2016-02-02 | $16.80 | $16.95 | $16.69 | $16.75 | $9.34 | 10,628 |
| 2016-02-01 | $16.87 | $16.93 | $16.72 | $16.93 | $9.44 | 3,560 |
| 2016-01-29 | $16.92 | $17.08 | $16.88 | $16.98 | $9.47 | 14,693 |
| 2016-01-28 | $16.70 | $16.89 | $16.64 | $16.77 | $9.35 | 6,122 |
| 2016-01-27 | $16.68 | $16.81 | $16.50 | $16.62 | $9.27 | 12,129 |
| 2016-01-26 | $16.52 | $16.78 | $16.52 | $16.77 | $9.35 | 5,901 |
| 2016-01-25 | $16.50 | $16.67 | $16.50 | $16.56 | $9.24 | 14,077 |
| 2016-01-22 | $16.36 | $16.60 | $16.36 | $16.59 | $9.25 | 7,188 |
| 2016-01-21 | $16.28 | $16.43 | $16.14 | $16.25 | $9.06 | 10,360 |
| 2016-01-20 | $16.27 | $16.40 | $15.73 | $16.19 | $9.03 | 20,160 |
| 2016-01-19 | $16.61 | $16.71 | $16.43 | $16.46 | $9.18 | 11,818 |
| 2016-01-15 | $16.73 | $16.73 | $16.18 | $16.46 | $9.18 | 10,222 |
| 2016-01-14 | $16.88 | $17.05 | $16.72 | $17.05 | $9.51 | 11,852 |
| 2016-01-13 | $17.31 | $17.31 | $16.89 | $16.96 | $9.46 | 3,922 |
| 2016-01-12 | $17.47 | $17.51 | $17.21 | $17.27 | $9.63 | 4,431 |
| 2016-01-11 | $17.48 | $17.57 | $17.42 | $17.45 | $9.74 | 3,638 |
| 2016-01-08 | $17.56 | $17.75 | $17.49 | $17.49 | $9.76 | 5,656 |
| 2016-01-07 | $17.76 | $17.76 | $17.56 | $17.60 | $9.82 | 25,318 |
| 2016-01-06 | $17.90 | $18.00 | $17.81 | $17.88 | $9.97 | 8,709 |
| 2016-01-05 | $17.87 | $18.00 | $17.86 | $17.97 | $10.02 | 6,678 |
| 2016-01-04 | $17.99 | $17.99 | $17.76 | $17.87 | $9.97 | 16,455 |
| 2015-12-31 | $18.20 | $18.30 | $18.16 | $18.20 | $10.15 | 7,404 |
| 2015-12-30 | $18.28 | $18.33 | $18.15 | $18.20 | $10.15 | 8,818 |
| 2015-12-29 | $18.10 | $18.33 | $18.10 | $18.22 | $10.16 | 4,319 |
| 2015-12-28 | $18.25 | $18.27 | $18.10 | $18.17 | $10.14 | 10,141 |
| 2015-12-24 | $18.26 | $18.38 | $18.26 | $18.29 | $10.20 | 2,154 |
| 2015-12-23 | $18.13 | $18.39 | $17.96 | $18.30 | $10.21 | 7,812 |
| 2015-12-22 | $17.83 | $18.07 | $17.74 | $18.07 | $10.08 | 155,201 |
| 2015-12-21 | $17.81 | $18.10 | $17.70 | $17.85 | $9.96 | 80,491 |
| 2015-12-18 | $17.94 | $17.94 | $17.76 | $17.79 | $9.92 | 9,250 |
| 2015-12-17 | $17.86 | $17.93 | $17.74 | $17.84 | $9.95 | 7,376 |
| 2015-12-16 | $17.66 | $17.82 | $17.66 | $17.82 | $9.94 | 19,294 |
| 2015-12-15 | $17.58 | $17.68 | $17.53 | $17.64 | $9.84 | 14,474 |
| 2015-12-14 | $17.59 | $17.62 | $17.52 | $17.58 | $9.81 | 10,631 |
| 2015-12-11 | $17.77 | $17.78 | $17.51 | $17.67 | $9.86 | 9,322 |
| 2015-12-10 | $17.82 | $17.97 | $17.80 | $17.80 | $9.93 | 5,957 |
| 2015-12-09 | $17.85 | $18.00 | $17.83 | $17.88 | $9.97 | 12,696 |
| 2015-12-08 | $17.83 | $18.00 | $17.82 | $17.90 | $9.99 | 11,642 |
| 2015-12-07 | $18.19 | $18.19 | $17.96 | $18.02 | $10.05 | 5,095 |
| 2015-12-04 | $17.97 | $18.15 | $17.97 | $18.10 | $10.10 | 33,469 |
| 2015-12-03 | $18.32 | $18.34 | $17.85 | $18.00 | $10.04 | 14,504 |
| 2015-12-02 | $18.49 | $18.49 | $18.12 | $18.23 | $10.17 | 15,448 |
| 2015-12-01 | $18.39 | $18.39 | $18.36 | $18.39 | $10.26 | 15,953 |
| 2015-11-30 | $18.45 | $18.45 | $18.20 | $18.28 | $10.20 | 13,153 |
| 2015-11-27 | $18.05 | $18.45 | $18.05 | $18.29 | $10.20 | 8,651 |
| 2015-11-25 | $18.26 | $18.27 | $18.12 | $18.12 | $10.11 | 12,872 |
| 2015-11-24 | $19.14 | $19.23 | $19.02 | $19.17 | $10.12 | 11,464 |
| 2015-11-23 | $19.11 | $19.26 | $19.11 | $19.24 | $10.16 | 13,572 |
| 2015-11-20 | $19.18 | $19.20 | $18.98 | $19.06 | $10.06 | 62,030 |
| 2015-11-19 | $18.99 | $18.99 | $18.91 | $18.97 | $10.02 | 16,139 |
| 2015-11-18 | $19.05 | $19.05 | $18.91 | $19.04 | $10.05 | 7,396 |
| 2015-11-17 | $19.06 | $19.06 | $18.81 | $18.98 | $10.02 | 7,979 |
| 2015-11-16 | $18.97 | $19.00 | $18.91 | $18.95 | $10.01 | 9,476 |
| 2015-11-13 | $18.94 | $19.09 | $18.90 | $18.95 | $10.01 | 4,859 |
| 2015-11-12 | $19.15 | $19.19 | $18.97 | $19.02 | $10.04 | 5,311 |
| 2015-11-11 | $19.11 | $19.25 | $19.11 | $19.19 | $10.13 | 2,208 |
| 2015-11-10 | $19.28 | $19.30 | $19.15 | $19.15 | $10.11 | 2,457 |
| 2015-11-09 | $19.51 | $19.51 | $19.28 | $19.28 | $10.18 | 4,436 |
| 2015-11-06 | $19.50 | $19.52 | $19.49 | $19.52 | $10.31 | 1,936 |
| 2015-11-05 | $19.50 | $19.55 | $19.49 | $19.55 | $10.32 | 2,046 |
| 2015-11-04 | $19.62 | $19.62 | $19.43 | $19.48 | $10.28 | 6,610 |
| 2015-11-03 | $19.45 | $19.99 | $19.45 | $19.57 | $10.33 | 10,617 |
| 2015-11-02 | $19.54 | $19.54 | $19.38 | $19.50 | $10.30 | 3,085 |
| 2015-10-30 | $19.39 | $19.55 | $19.36 | $19.50 | $10.30 | 6,388 |
| 2015-10-29 | $19.50 | $19.50 | $19.38 | $19.38 | $10.23 | 1,592 |
| 2015-10-28 | $19.36 | $19.53 | $19.36 | $19.49 | $10.29 | 3,755 |
| 2015-10-27 | $19.51 | $19.55 | $19.31 | $19.31 | $10.20 | 3,804 |
| 2015-10-26 | $19.39 | $19.53 | $19.39 | $19.53 | $10.31 | 4,429 |
| 2015-10-23 | $19.46 | $19.47 | $19.36 | $19.43 | $10.26 | 1,910 |
| 2015-10-22 | $19.31 | $19.53 | $19.31 | $19.36 | $10.22 | 8,575 |
| 2015-10-21 | $19.57 | $19.57 | $19.30 | $19.31 | $10.20 | 1,270 |
| 2015-10-20 | $19.37 | $19.44 | $19.37 | $19.44 | $10.26 | 1,349 |
| 2015-10-19 | $19.44 | $19.44 | $19.34 | $19.42 | $10.25 | 6,607 |
| 2015-10-16 | $19.33 | $19.49 | $19.33 | $19.38 | $10.23 | 3,249 |
| 2015-10-15 | $19.26 | $19.42 | $19.20 | $19.38 | $10.23 | 6,063 |
| 2015-10-14 | $19.19 | $19.31 | $19.06 | $19.30 | $10.19 | 9,520 |
| 2015-10-13 | $19.04 | $19.25 | $19.04 | $19.25 | $10.16 | 6,740 |
| 2015-10-12 | $19.08 | $19.21 | $19.01 | $19.21 | $10.14 | 7,817 |
| 2015-10-09 | $19.04 | $19.15 | $18.96 | $19.00 | $10.03 | 13,850 |
| 2015-10-08 | $18.99 | $19.04 | $18.86 | $18.98 | $10.02 | 6,703 |
| 2015-10-07 | $18.98 | $19.00 | $18.80 | $18.93 | $9.99 | 10,830 |
| 2015-10-06 | $18.92 | $18.92 | $18.76 | $18.80 | $9.93 | 1,621 |
| 2015-10-05 | $18.83 | $18.88 | $18.72 | $18.87 | $9.96 | 13,502 |
| 2015-10-02 | $18.55 | $18.65 | $18.40 | $18.65 | $9.85 | 10,316 |
| 2015-10-01 | $18.81 | $18.81 | $18.39 | $18.55 | $9.79 | 6,911 |
| 2015-09-30 | $18.90 | $18.90 | $18.62 | $18.70 | $9.87 | 30,922 |
| 2015-09-29 | $18.90 | $18.93 | $18.70 | $18.72 | $9.88 | 5,190 |
| 2015-09-28 | $19.41 | $19.49 | $18.76 | $19.00 | $10.03 | 11,312 |
| 2015-09-25 | $19.52 | $19.63 | $19.31 | $19.31 | $10.20 | 7,129 |
| 2015-09-24 | $19.34 | $19.39 | $19.25 | $19.39 | $10.24 | 13,002 |
| 2015-09-23 | $19.51 | $19.75 | $19.37 | $19.39 | $10.24 | 10,019 |
| 2015-09-22 | $19.38 | $19.51 | $19.38 | $19.46 | $10.27 | 8,272 |
| 2015-09-21 | $19.71 | $19.94 | $19.60 | $19.67 | $10.39 | 8,221 |
| 2015-09-18 | $19.65 | $19.65 | $19.48 | $19.48 | $10.28 | 2,033 |
| 2015-09-17 | $19.62 | $19.78 | $19.52 | $19.78 | $10.44 | 7,604 |
| 2015-09-16 | $19.63 | $19.70 | $19.42 | $19.52 | $10.31 | 9,719 |
| 2015-09-15 | $19.51 | $19.64 | $19.26 | $19.64 | $10.37 | 4,340 |
| 2015-09-14 | $19.27 | $19.39 | $19.27 | $19.38 | $10.23 | 7,460 |
| 2015-09-11 | $19.48 | $19.48 | $19.27 | $19.28 | $10.18 | 11,157 |
| 2015-09-10 | $19.59 | $19.59 | $19.32 | $19.40 | $10.24 | 9,219 |
| 2015-09-09 | $19.70 | $19.70 | $19.44 | $19.49 | $10.29 | 10,950 |
| 2015-09-08 | $19.49 | $19.52 | $19.31 | $19.48 | $10.28 | 12,405 |
| 2015-09-04 | $19.52 | $19.62 | $19.36 | $19.53 | $10.18 | 7,376 |
| 2015-09-03 | $19.94 | $20.09 | $19.52 | $19.52 | $10.17 | 7,020 |
| 2015-09-02 | $20.20 | $20.60 | $19.60 | $19.80 | $10.32 | 15,502 |
| 2015-09-01 | $19.78 | $19.95 | $19.49 | $19.74 | $10.29 | 10,059 |
| 2015-08-31 | $20.00 | $20.15 | $19.91 | $19.95 | $10.40 | 8,225 |
| 2015-08-28 | $20.17 | $20.33 | $19.96 | $20.00 | $10.42 | 17,237 |
| 2015-08-27 | $19.74 | $20.05 | $19.65 | $20.05 | $10.45 | 9,295 |
| 2015-08-26 | $19.89 | $20.22 | $19.64 | $19.77 | $10.30 | 11,617 |
| 2015-08-25 | $19.30 | $20.04 | $19.16 | $19.73 | $10.28 | 15,240 |
| 2015-08-24 | $18.50 | $19.25 | $18.05 | $19.06 | $9.93 | 22,323 |
| 2015-08-21 | $20.30 | $20.50 | $19.90 | $19.90 | $10.37 | 11,256 |
Bancroft Fund Ltd (BCV) News Headlines
Recent Bancroft Fund Ltd (BCV) News
Similar Companies to Bancroft Fund Ltd (BCV) 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 | -- | -- | -- |